Mail

ILU.AX - Iluka Resources Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 June 2023	11.21	11.27	11.06	11.08	11.08	2,706,952
31 May 2023	11.45	11.49	11.21	11.24	11.24	1,589,433
30 May 2023	11.45	11.57	11.40	11.50	11.50	507,196
29 May 2023	11.45	11.52	11.38	11.45	11.45	819,223
26 May 2023	11.07	11.24	11.05	11.20	11.20	1,652,869
25 May 2023	11.12	11.17	10.95	11.05	11.05	1,296,762
24 May 2023	11.27	11.43	11.21	11.31	11.31	1,478,303
23 May 2023	11.36	11.44	11.32	11.35	11.35	1,031,893
22 May 2023	11.24	11.37	11.23	11.29	11.29	623,201
19 May 2023	11.34	11.34	11.23	11.28	11.28	1,111,324
18 May 2023	11.29	11.36	11.22	11.34	11.34	1,735,344
17 May 2023	11.14	11.22	11.08	11.11	11.11	2,153,907
16 May 2023	11.16	11.26	11.05	11.24	11.24	860,918
15 May 2023	11.14	11.21	11.08	11.16	11.16	620,665
12 May 2023	11.16	11.20	11.05	11.15	11.15	662,323
11 May 2023	11.30	11.40	11.18	11.19	11.19	680,629
10 May 2023	11.37	11.53	11.30	11.30	11.30	1,849,539
09 May 2023	11.50	11.59	11.38	11.41	11.41	3,913,037
08 May 2023	11.25	11.61	11.24	11.54	11.54	1,513,625
05 May 2023	10.88	10.98	10.78	10.98	10.98	1,170,640
04 May 2023	10.82	10.93	10.79	10.92	10.92	564,178
03 May 2023	10.74	10.85	10.61	10.80	10.80	1,092,477
02 May 2023	10.90	11.01	10.81	10.83	10.83	1,731,967
01 May 2023	11.09	11.16	10.89	10.94	10.94	1,263,501
28 Apr 2023	11.00	11.02	10.80	10.97	10.97	1,225,704
27 Apr 2023	11.01	11.10	10.73	10.83	10.83	1,342,338
26 Apr 2023	10.86	11.08	10.81	10.99	10.99	1,972,994
24 Apr 2023	11.02	11.06	10.92	11.01	11.01	1,935,313
21 Apr 2023	11.15	11.31	10.79	11.12	11.12	4,534,055
20 Apr 2023	11.50	11.70	11.44	11.55	11.55	2,930,987
19 Apr 2023	11.63	11.77	11.61	11.72	11.72	1,874,191
18 Apr 2023	11.57	11.68	11.53	11.55	11.55	2,020,719
17 Apr 2023	11.65	11.67	11.57	11.60	11.60	1,561,248
14 Apr 2023	11.64	11.79	11.54	11.68	11.68	1,383,413
13 Apr 2023	11.64	11.68	11.49	11.61	11.61	1,395,664
12 Apr 2023	11.55	11.73	11.48	11.65	11.65	2,235,153
11 Apr 2023	11.26	11.67	11.21	11.41	11.41	2,010,771
06 Apr 2023	11.12	11.23	11.01	11.08	11.08	4,312,231
05 Apr 2023	11.01	11.09	10.97	11.07	11.07	2,982,796
04 Apr 2023	10.85	11.05	10.83	10.99	10.99	3,077,502
03 Apr 2023	10.70	10.77	10.67	10.76	10.76	1,045,882
31 Mar 2023	10.60	10.63	10.49	10.62	10.62	2,134,064
30 Mar 2023	10.50	10.59	10.43	10.53	10.53	1,461,519
29 Mar 2023	10.35	10.57	10.28	10.42	10.42	1,456,436
28 Mar 2023	10.28	10.44	10.19	10.26	10.26	1,423,188
27 Mar 2023	10.02	10.20	10.02	10.16	10.16	1,342,244
24 Mar 2023	9.89	10.16	9.89	10.13	10.13	879,675
23 Mar 2023	10.06	10.13	9.89	10.00	10.00	896,032
22 Mar 2023	10.14	10.17	10.07	10.09	10.09	1,086,743
21 Mar 2023	10.01	10.06	9.87	9.99	9.99	895,728
20 Mar 2023	9.90	10.04	9.85	9.90	9.90	1,544,426
17 Mar 2023	9.90	10.05	9.83	10.05	10.05	1,642,495
16 Mar 2023	9.73	9.89	9.70	9.89	9.89	2,297,576
15 Mar 2023	10.22	10.26	10.06	10.12	10.12	1,601,138
14 Mar 2023	10.27	10.27	10.06	10.15	10.15	1,734,693
13 Mar 2023	10.28	10.45	10.22	10.41	10.41	968,301
10 Mar 2023	10.67	10.67	10.41	10.41	10.41	1,589,500
09 Mar 2023	10.71	10.85	10.64	10.85	10.85	1,462,716
08 Mar 2023	10.49	10.74	10.49	10.60	10.60	1,651,100
07 Mar 2023	10.48	10.75	10.43	10.72	10.72	1,301,480
06 Mar 2023	10.76	10.80	10.41	10.61	10.61	1,479,994
05 Mar 2023	0.2 Dividend
03 Mar 2023	11.03	11.07	10.74	10.92	10.72	2,146,158
02 Mar 2023	10.87	11.31	10.78	10.98	10.78	2,985,586
01 Mar 2023	10.40	10.81	10.38	10.77	10.57	1,131,760
28 Feb 2023	10.44	10.45	10.29	10.42	10.23	1,667,415
27 Feb 2023	10.32	10.37	10.02	10.21	10.02	1,213,791
24 Feb 2023	10.70	10.79	10.40	10.47	10.28	1,321,711
23 Feb 2023	10.40	10.72	10.32	10.62	10.43	1,353,327
22 Feb 2023	10.46	10.61	10.28	10.50	10.31	1,481,613
21 Feb 2023	10.90	10.99	10.58	10.63	10.44	2,006,542
20 Feb 2023	10.69	10.76	10.49	10.70	10.50	1,100,585
17 Feb 2023	10.90	11.00	10.70	10.70	10.50	1,314,867
16 Feb 2023	10.98	11.03	10.82	10.92	10.72	999,098
15 Feb 2023	11.06	11.07	10.85	10.91	10.71	613,955
14 Feb 2023	11.00	11.06	10.87	10.92	10.72	1,040,579
13 Feb 2023	10.82	11.01	10.73	10.85	10.65	779,632
10 Feb 2023	11.01	11.10	10.76	10.87	10.67	1,759,112
09 Feb 2023	11.19	11.31	11.13	11.24	11.03	995,385
08 Feb 2023	11.17	11.31	11.13	11.31	11.10	1,366,849
07 Feb 2023	11.12	11.26	11.09	11.10	10.90	1,467,426
06 Feb 2023	11.18	11.38	11.09	11.14	10.94	1,039,879
03 Feb 2023	11.26	11.39	11.08	11.25	11.04	1,279,143
02 Feb 2023	11.15	11.33	11.14	11.27	11.06	2,919,314
01 Feb 2023	10.94	11.15	10.93	11.07	10.87	1,857,794
31 Jan 2023	11.02	11.07	10.79	10.80	10.60	2,171,449
30 Jan 2023	11.14	11.21	11.05	11.05	10.85	975,507
27 Jan 2023	11.24	11.38	11.06	11.14	10.94	2,419,789
25 Jan 2023	10.97	11.07	10.78	10.97	10.77	2,771,639
24 Jan 2023	10.68	10.91	10.68	10.76	10.56	1,512,159
23 Jan 2023	10.70	10.74	10.47	10.54	10.35	1,307,206
20 Jan 2023	10.69	10.70	10.56	10.67	10.47	2,167,253
19 Jan 2023	10.41	10.70	10.37	10.69	10.49	1,679,581
18 Jan 2023	10.41	10.48	10.30	10.41	10.22	1,537,503
17 Jan 2023	10.25	10.50	10.25	10.43	10.24	1,251,592
16 Jan 2023	10.34	10.49	10.28	10.45	10.26	968,154
13 Jan 2023	10.40	10.48	10.17	10.24	10.05	1,298,526
12 Jan 2023	10.55	10.60	10.45	10.51	10.32	1,813,979
11 Jan 2023	10.47	10.56	10.41	10.43	10.24	1,208,944
10 Jan 2023	10.53	10.55	10.34	10.37	10.18	1,376,994
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...