Australia markets closed

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.99+0.17 (+1.93%)
At close: 04:10PM AEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20228.759.018.758.998.992,834,961
26 Sept 20228.999.018.808.828.822,642,293
23 Sept 20229.569.809.119.279.273,037,648
21 Sept 20229.829.939.739.759.751,389,042
20 Sept 202210.0510.079.8310.0110.01895,641
19 Sept 20229.779.949.739.779.77721,630
16 Sept 20229.889.899.659.729.722,598,591
15 Sept 202210.0910.2910.0410.0910.091,401,191
14 Sept 20229.9310.219.9310.1110.111,562,215
13 Sept 202210.2010.4410.1510.3810.381,449,536
12 Sept 202210.1310.2710.0710.1110.11970,470
09 Sept 20229.8810.039.8410.0010.001,623,967
08 Sept 20229.689.799.639.799.791,853,533
07 Sept 20229.479.669.369.609.601,932,395
06 Sept 20229.8810.039.829.839.831,032,439
05 Sept 20229.779.859.619.839.83882,332
05 Sept 20220.25 Dividend
02 Sept 202210.0510.139.849.909.651,992,691
01 Sept 202210.4010.4210.1210.129.863,343,925
31 Aug 202210.4110.6510.3110.5410.273,977,281
30 Aug 202210.6310.7610.5010.7310.464,005,440
29 Aug 202210.3810.4510.1610.3710.111,946,719
26 Aug 202210.7410.8310.6710.7310.462,518,364
25 Aug 202210.2810.7610.1510.5110.243,253,117
24 Aug 202210.0410.499.8110.3810.124,289,321
23 Aug 20229.429.709.419.459.212,595,344
22 Aug 20229.609.779.559.619.372,009,638
19 Aug 20229.739.889.699.839.581,923,046
18 Aug 202210.0510.059.649.699.452,281,863
17 Aug 202210.2810.2910.0410.119.85842,364
16 Aug 202210.1610.189.9810.149.881,517,533
15 Aug 202210.2710.3910.1710.189.921,179,412
12 Aug 202210.0010.149.9610.129.861,244,051
11 Aug 202210.1910.1910.0010.189.921,819,536
10 Aug 20229.8710.099.799.969.712,225,227
09 Aug 20229.9610.049.859.909.651,219,185
08 Aug 20229.5810.019.569.969.711,537,662
05 Aug 20229.679.719.419.559.311,995,384
04 Aug 20229.769.849.649.659.411,931,230
03 Aug 20229.529.779.349.749.491,187,172
02 Aug 20229.139.689.139.589.343,207,040
01 Aug 20229.569.819.569.689.441,155,623
29 July 20229.689.719.359.589.343,426,099
28 July 20229.619.629.149.599.353,242,765
27 July 20229.029.639.019.309.072,038,434
26 July 20229.079.349.079.279.041,858,462
25 July 20229.169.268.969.098.861,678,736
22 July 20229.349.399.109.359.112,225,393
21 July 20229.179.449.059.339.094,436,579
20 July 20228.578.908.448.818.593,987,869
19 July 20228.608.688.558.628.401,935,763
18 July 20228.418.598.298.598.372,623,418
15 July 20228.148.358.088.238.021,957,685
14 July 20228.498.668.478.608.381,633,487
13 July 20228.408.498.318.408.191,753,621
12 July 20228.418.528.128.248.032,454,980
11 July 20228.798.868.548.558.331,797,402
08 July 20229.179.268.958.998.761,181,415
07 July 20228.999.158.658.858.632,660,504
06 July 20229.029.218.688.718.492,934,581
05 July 20229.469.559.419.459.211,517,300
04 July 20229.749.919.399.469.221,936,772
01 July 20229.399.559.369.519.272,357,817
30 June 20229.279.529.269.449.202,209,696
29 June 20229.219.429.209.369.121,062,510
28 June 20229.609.699.429.499.251,511,584
27 June 20229.139.429.109.259.021,314,597
24 June 20228.528.948.528.908.682,914,907
23 June 20228.969.108.648.748.523,297,096
22 June 20228.919.118.919.028.792,356,452
21 June 20228.809.038.778.898.672,457,000
20 June 20229.049.048.608.738.512,666,799
17 June 20229.209.208.959.028.794,923,766
16 June 20229.649.739.479.529.281,886,135
15 June 20229.709.759.439.499.251,916,782
14 June 20229.889.919.479.719.462,706,721
10 June 202210.6010.6810.4110.4610.201,788,402
09 June 202210.8011.0510.8010.8310.561,948,873
08 June 202210.9911.0510.8210.9810.701,134,831
07 June 202210.6910.8110.5910.7110.441,231,435
06 June 202210.9710.9710.6310.6910.421,196,172
03 June 202210.6110.9910.5510.9910.711,280,731
02 June 202210.7310.8410.6610.6710.401,305,745
01 June 202210.9610.9610.5310.7010.431,480,754
31 May 202210.9411.1110.8810.9910.713,062,215
30 May 202211.1111.2010.8611.0010.721,565,552
27 May 202211.0711.0710.7310.7810.511,427,351
26 May 202210.7010.7610.5110.6810.411,297,795
25 May 202210.5710.8810.5710.7010.431,690,719
24 May 202210.7710.8610.5710.7410.471,985,600
23 May 202210.5510.6610.4010.5010.231,870,378
20 May 202210.2710.4510.1510.4110.151,740,387
19 May 20229.9410.059.849.959.701,617,269
18 May 202210.0910.2710.0710.209.942,749,163
17 May 202210.1310.139.889.989.731,433,624
16 May 202210.0110.189.869.939.681,533,345
13 May 20229.289.839.289.839.583,145,519
12 May 20229.9710.039.539.539.292,217,796
11 May 20229.9310.119.6610.039.784,746,366
10 May 202210.1910.219.8810.179.912,935,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...