Australia markets closed

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.60-0.08 (-0.83%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20209.739.809.509.609.603,386,145
13 Aug 20209.659.779.529.689.681,678,903
12 Aug 20209.729.729.459.639.631,656,802
11 Aug 20209.749.839.589.679.671,187,631
10 Aug 20209.619.729.489.639.631,185,007
07 Aug 20209.609.709.489.509.50858,641
06 Aug 20209.569.719.489.649.641,520,854
05 Aug 20209.299.469.289.419.41827,010
04 Aug 20209.419.589.409.439.432,099,312
03 Aug 20209.099.268.999.209.201,330,047
31 Jul 20209.219.238.919.059.051,874,848
30 Jul 20209.259.439.149.399.391,293,924
29 Jul 20209.309.389.169.199.191,673,807
28 Jul 20209.139.489.109.379.372,092,809
27 Jul 20209.149.359.139.309.301,575,116
24 Jul 20209.179.329.139.209.20846,462
23 Jul 20209.169.309.149.259.252,265,564
22 Jul 20209.209.269.119.249.241,214,151
21 Jul 20209.109.318.979.229.221,895,798
20 Jul 20209.029.068.928.988.98813,837
17 Jul 20209.009.068.838.928.92897,370
16 Jul 20209.059.158.989.039.031,714,403
15 Jul 20208.919.218.919.049.041,827,449
14 Jul 20208.798.898.788.818.812,167,009
13 Jul 20208.908.968.808.908.901,863,312
10 Jul 20208.808.848.678.748.74816,067
09 Jul 20208.838.908.708.808.801,246,278
08 Jul 20208.978.978.768.808.801,359,853
07 Jul 20208.809.028.808.878.871,260,303
06 Jul 20208.748.798.618.648.641,652,394
03 Jul 20208.508.828.488.788.781,972,951
02 Jul 20208.558.608.318.458.451,773,633
01 Jul 20208.528.598.388.458.451,137,652
30 Jun 20208.498.628.198.548.543,678,350
29 Jun 20208.288.338.128.278.271,783,739
26 Jun 20208.568.657.988.538.533,631,092
25 Jun 20208.478.668.458.498.491,546,505
24 Jun 20208.648.728.578.688.681,889,205
23 Jun 20208.348.628.288.558.551,970,445
22 Jun 20208.358.548.318.408.401,728,456
19 Jun 20208.588.758.308.388.382,649,506
18 Jun 20208.368.638.158.438.432,408,086
17 Jun 20208.808.838.478.588.582,265,833
16 Jun 20208.868.918.608.828.821,718,359
15 Jun 20208.538.768.398.558.551,691,957
12 Jun 20208.758.788.548.768.762,929,250
11 Jun 20209.059.248.969.039.031,994,679
10 Jun 20209.249.309.169.209.201,550,610
09 Jun 20209.359.549.079.289.283,148,421
05 Jun 20209.039.108.929.019.011,811,782
04 Jun 20209.009.358.999.089.086,410,951
03 Jun 20208.708.818.658.808.802,577,831
02 Jun 20208.608.658.448.598.591,461,880
01 Jun 20208.198.588.178.538.531,701,345
29 May 20208.288.398.158.228.221,478,630
28 May 20208.388.508.238.348.341,962,252
27 May 20208.248.418.168.328.321,866,750
26 May 20208.308.318.118.318.312,994,446
25 May 20208.358.368.138.218.211,306,573
22 May 20208.358.368.048.118.111,793,063
21 May 20208.218.448.158.318.312,590,028
20 May 20207.948.207.898.168.161,491,856
19 May 20207.747.997.737.947.942,360,216
18 May 20207.707.777.607.667.661,803,615
15 May 20207.457.667.437.647.64992,172
14 May 20207.417.467.347.347.341,009,666
13 May 20207.277.487.217.487.481,457,223
12 May 20207.407.537.287.407.401,270,631
11 May 20207.357.517.337.467.46996,524
08 May 20207.507.527.207.307.303,043,711
07 May 20207.497.607.497.597.591,165,877
06 May 20207.287.447.227.417.411,302,458
05 May 20207.247.437.157.407.401,178,479
04 May 20207.487.487.087.207.201,718,508
01 May 20207.497.777.457.557.551,895,124
30 Apr 20207.197.717.167.687.683,130,896
29 Apr 20207.207.376.977.177.172,906,499
28 Apr 20207.457.527.217.287.282,209,301
27 Apr 20207.357.467.327.377.371,526,186
24 Apr 20207.447.517.257.307.301,522,224
23 Apr 20207.427.547.287.437.431,653,556
22 Apr 20207.197.327.017.187.181,642,739
21 Apr 20207.187.437.137.347.342,128,896
20 Apr 20207.477.727.267.317.311,826,680
17 Apr 20207.717.757.487.587.581,873,198
16 Apr 20207.527.707.207.707.703,110,895
15 Apr 20207.797.847.497.717.712,262,595
14 Apr 20207.287.777.217.747.742,760,138
09 Apr 20207.167.476.987.297.292,827,356
08 Apr 20207.127.337.057.127.122,151,763
07 Apr 20207.347.497.077.217.211,447,659
06 Apr 20207.157.337.107.267.261,983,332
03 Apr 20207.257.486.977.087.082,331,004
02 Apr 20206.807.196.747.107.102,153,518
01 Apr 20207.037.436.997.177.172,979,100
31 Mar 20207.007.236.746.986.983,152,201
30 Mar 20206.666.876.376.846.843,071,189
27 Mar 20207.477.496.686.736.733,004,739
26 Mar 20207.207.577.057.297.292,582,362
25 Mar 20207.207.606.887.177.173,900,636
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...