Australia Markets open in 5 hrs 5 mins

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.98+0.05 (+0.50%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022------
17 May 202210.1310.139.889.989.981,433,624
16 May 202210.0110.189.869.939.931,533,345
13 May 20229.289.839.289.839.833,145,519
12 May 20229.9710.039.539.539.532,217,796
11 May 20229.9310.119.6610.0310.034,746,366
10 May 202210.1910.219.8810.1710.172,935,817
09 May 202210.7210.7910.4810.5110.511,452,159
06 May 202210.8810.9110.6510.8410.841,998,120
05 May 202211.3611.3811.1911.3511.351,809,357
04 May 202211.2811.3711.0311.1411.141,339,325
03 May 202211.2111.3011.0211.0611.061,238,757
02 May 202211.0611.2410.8911.1811.18991,881
29 Apr 202211.2911.4111.1511.3411.341,857,824
28 Apr 202211.0411.2210.8411.2211.223,132,483
27 Apr 202210.1210.5710.0610.5710.573,508,116
26 Apr 202210.7310.7410.3610.4210.423,636,987
22 Apr 202211.3111.3411.1511.1911.192,739,717
21 Apr 202211.6811.8311.5311.5911.593,331,320
20 Apr 202212.0712.1011.7811.7811.782,402,089
19 Apr 202212.4412.5012.1212.2012.203,133,705
14 Apr 202212.2912.4812.2312.4212.422,089,647
13 Apr 202212.6512.8312.5212.5412.543,200,015
12 Apr 202212.5012.5212.3512.4312.432,225,773
11 Apr 202212.5012.6112.3312.3512.351,448,451
08 Apr 202212.3112.4712.2212.3712.371,665,690
07 Apr 202211.9012.2311.8112.1012.102,324,970
06 Apr 202212.2712.2812.0012.0412.043,455,057
05 Apr 202212.5012.6012.0112.4112.414,973,136
04 Apr 202212.0212.5011.8412.2212.223,737,589
01 Apr 202211.1711.6411.0511.5211.522,172,171
31 Mar 202211.0411.3710.9611.2911.293,171,177
30 Mar 202211.2011.2010.8210.9110.911,871,993
29 Mar 202211.2211.2710.8511.0611.062,757,308
28 Mar 202211.1511.4111.0711.3211.321,599,233
25 Mar 202211.0111.2110.9811.0511.053,129,453
24 Mar 202210.8411.0210.7510.7510.752,078,932
23 Mar 202210.9811.0210.7410.7810.781,704,808
22 Mar 202210.9410.9410.6910.8810.881,577,798
21 Mar 202210.5810.6210.4710.5310.531,739,610
18 Mar 202210.1710.6410.0310.6410.646,377,958
17 Mar 202210.3110.3110.0710.0910.092,165,943
16 Mar 20229.8610.039.849.959.952,456,521
15 Mar 20229.9910.069.789.919.913,724,955
14 Mar 202210.1610.3110.0810.2010.203,101,353
11 Mar 202210.5010.5010.2210.2310.231,775,362
10 Mar 202210.2510.3810.1010.2210.221,934,522
09 Mar 202210.2310.5110.0910.3010.302,056,643
08 Mar 202210.9411.1910.2010.2310.232,582,045
07 Mar 202210.9011.0410.5210.7610.763,378,159
04 Mar 202211.3311.3310.6910.6910.692,629,010
03 Mar 202211.3611.3810.8610.8610.864,360,240
02 Mar 202210.8911.0610.8211.0411.045,466,010
01 Mar 202210.7010.8910.6310.6910.693,028,090
28 Feb 202210.5910.7610.3410.6910.692,856,892
25 Feb 202210.6410.8510.1010.1510.154,307,804
24 Feb 202210.8211.0210.3510.5610.562,365,738
23 Feb 202210.8911.1010.7910.9910.992,196,681
22 Feb 202211.1211.1710.9811.0911.091,760,447
21 Feb 202211.0011.3711.0011.2511.251,454,670
18 Feb 202211.2411.5111.0411.3911.392,383,017
17 Feb 202211.5511.5611.4011.4111.411,399,974
16 Feb 202211.5611.6711.3611.4611.461,382,634
15 Feb 202211.6811.8511.2111.2211.222,472,386
14 Feb 202211.3911.7911.2011.6811.683,537,350
11 Feb 202211.2511.3611.1811.1911.191,744,084
10 Feb 202211.1211.3711.1211.2311.231,779,568
09 Feb 202210.9411.0310.7811.0111.013,758,453
08 Feb 202210.6911.0010.6410.8710.872,273,907
07 Feb 202210.1610.9210.1510.8710.873,872,828
04 Feb 202210.3110.4010.0710.4010.409,206,039
03 Feb 202210.2810.5710.1410.4810.482,783,864
02 Feb 202210.5910.6710.4310.5010.503,242,393
01 Feb 202210.5610.6910.3210.5610.562,844,953
31 Jan 202210.3510.4810.2210.3410.342,626,785
28 Jan 202210.1810.349.9110.1810.185,459,880
27 Jan 202210.7610.859.8610.1410.142,549,841
25 Jan 202210.6010.7410.1410.2510.252,068,707
24 Jan 202210.4910.6810.2710.6110.611,431,683
21 Jan 202210.5410.8110.4910.6910.694,358,349
20 Jan 202210.8910.9310.7710.8710.873,682,491
19 Jan 202211.0011.0110.8810.8910.891,217,089
18 Jan 202210.9711.1010.8711.0011.002,002,777
17 Jan 202211.1711.2010.8510.9710.97775,058
14 Jan 202211.1311.1911.0111.1111.112,670,121
13 Jan 202211.1511.2310.9911.1611.162,464,903
12 Jan 202210.9811.0310.7610.9010.901,695,231
11 Jan 202210.6510.8710.6110.8210.821,692,043
10 Jan 202210.5410.7410.5010.7210.721,138,610
07 Jan 202210.2210.4410.1910.4210.42741,413
06 Jan 202210.5310.5510.2710.3410.341,386,511
05 Jan 202210.5210.5710.4010.5410.541,256,934
04 Jan 202210.2310.4910.2010.4110.411,101,970
31 Dec 202110.2510.2710.1010.1010.10394,187
30 Dec 202110.2110.2610.1010.2210.22743,076
29 Dec 20219.7910.189.7910.1810.181,417,197
24 Dec 202110.1010.109.739.739.73562,456
23 Dec 20219.909.979.769.819.81977,196
22 Dec 20219.909.999.779.839.831,273,765
21 Dec 20219.879.969.779.969.96855,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...