ILU.AX - Iluka Resources Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 June 202311.2111.2711.0611.0811.082,706,952
31 May 202311.4511.4911.2111.2411.241,589,433
30 May 202311.4511.5711.4011.5011.50507,196
29 May 202311.4511.5211.3811.4511.45819,223
26 May 202311.0711.2411.0511.2011.201,652,869
25 May 202311.1211.1710.9511.0511.051,296,762
24 May 202311.2711.4311.2111.3111.311,478,303
23 May 202311.3611.4411.3211.3511.351,031,893
22 May 202311.2411.3711.2311.2911.29623,201
19 May 202311.3411.3411.2311.2811.281,111,324
18 May 202311.2911.3611.2211.3411.341,735,344
17 May 202311.1411.2211.0811.1111.112,153,907
16 May 202311.1611.2611.0511.2411.24860,918
15 May 202311.1411.2111.0811.1611.16620,665
12 May 202311.1611.2011.0511.1511.15662,323
11 May 202311.3011.4011.1811.1911.19680,629
10 May 202311.3711.5311.3011.3011.301,849,539
09 May 202311.5011.5911.3811.4111.413,913,037
08 May 202311.2511.6111.2411.5411.541,513,625
05 May 202310.8810.9810.7810.9810.981,170,640
04 May 202310.8210.9310.7910.9210.92564,178
03 May 202310.7410.8510.6110.8010.801,092,477
02 May 202310.9011.0110.8110.8310.831,731,967
01 May 202311.0911.1610.8910.9410.941,263,501
28 Apr 202311.0011.0210.8010.9710.971,225,704
27 Apr 202311.0111.1010.7310.8310.831,342,338
26 Apr 202310.8611.0810.8110.9910.991,972,994
24 Apr 202311.0211.0610.9211.0111.011,935,313
21 Apr 202311.1511.3110.7911.1211.124,534,055
20 Apr 202311.5011.7011.4411.5511.552,930,987
19 Apr 202311.6311.7711.6111.7211.721,874,191
18 Apr 202311.5711.6811.5311.5511.552,020,719
17 Apr 202311.6511.6711.5711.6011.601,561,248
14 Apr 202311.6411.7911.5411.6811.681,383,413
13 Apr 202311.6411.6811.4911.6111.611,395,664
12 Apr 202311.5511.7311.4811.6511.652,235,153
11 Apr 202311.2611.6711.2111.4111.412,010,771
06 Apr 202311.1211.2311.0111.0811.084,312,231
05 Apr 202311.0111.0910.9711.0711.072,982,796
04 Apr 202310.8511.0510.8310.9910.993,077,502
03 Apr 202310.7010.7710.6710.7610.761,045,882
31 Mar 202310.6010.6310.4910.6210.622,134,064
30 Mar 202310.5010.5910.4310.5310.531,461,519
29 Mar 202310.3510.5710.2810.4210.421,456,436
28 Mar 202310.2810.4410.1910.2610.261,423,188
27 Mar 202310.0210.2010.0210.1610.161,342,244
24 Mar 20239.8910.169.8910.1310.13879,675
23 Mar 202310.0610.139.8910.0010.00896,032
22 Mar 202310.1410.1710.0710.0910.091,086,743
21 Mar 202310.0110.069.879.999.99895,728
20 Mar 20239.9010.049.859.909.901,544,426
17 Mar 20239.9010.059.8310.0510.051,642,495
16 Mar 20239.739.899.709.899.892,297,576
15 Mar 202310.2210.2610.0610.1210.121,601,138
14 Mar 202310.2710.2710.0610.1510.151,734,693
13 Mar 202310.2810.4510.2210.4110.41968,301
10 Mar 202310.6710.6710.4110.4110.411,589,500
09 Mar 202310.7110.8510.6410.8510.851,462,716
08 Mar 202310.4910.7410.4910.6010.601,651,100
07 Mar 202310.4810.7510.4310.7210.721,301,480
06 Mar 202310.7610.8010.4110.6110.611,479,994
05 Mar 20230.2 Dividend
03 Mar 202311.0311.0710.7410.9210.722,146,158
02 Mar 202310.8711.3110.7810.9810.782,985,586
01 Mar 202310.4010.8110.3810.7710.571,131,760
28 Feb 202310.4410.4510.2910.4210.231,667,415
27 Feb 202310.3210.3710.0210.2110.021,213,791
24 Feb 202310.7010.7910.4010.4710.281,321,711
23 Feb 202310.4010.7210.3210.6210.431,353,327
22 Feb 202310.4610.6110.2810.5010.311,481,613
21 Feb 202310.9010.9910.5810.6310.442,006,542
20 Feb 202310.6910.7610.4910.7010.501,100,585
17 Feb 202310.9011.0010.7010.7010.501,314,867
16 Feb 202310.9811.0310.8210.9210.72999,098
15 Feb 202311.0611.0710.8510.9110.71613,955
14 Feb 202311.0011.0610.8710.9210.721,040,579
13 Feb 202310.8211.0110.7310.8510.65779,632
10 Feb 202311.0111.1010.7610.8710.671,759,112
09 Feb 202311.1911.3111.1311.2411.03995,385
08 Feb 202311.1711.3111.1311.3111.101,366,849
07 Feb 202311.1211.2611.0911.1010.901,467,426
06 Feb 202311.1811.3811.0911.1410.941,039,879
03 Feb 202311.2611.3911.0811.2511.041,279,143
02 Feb 202311.1511.3311.1411.2711.062,919,314
01 Feb 202310.9411.1510.9311.0710.871,857,794
31 Jan 202311.0211.0710.7910.8010.602,171,449
30 Jan 202311.1411.2111.0511.0510.85975,507
27 Jan 202311.2411.3811.0611.1410.942,419,789
25 Jan 202310.9711.0710.7810.9710.772,771,639
24 Jan 202310.6810.9110.6810.7610.561,512,159
23 Jan 202310.7010.7410.4710.5410.351,307,206
20 Jan 202310.6910.7010.5610.6710.472,167,253
19 Jan 202310.4110.7010.3710.6910.491,679,581
18 Jan 202310.4110.4810.3010.4110.221,537,503
17 Jan 202310.2510.5010.2510.4310.241,251,592
16 Jan 202310.3410.4910.2810.4510.26968,154
13 Jan 202310.4010.4810.1710.2410.051,298,526
12 Jan 202310.5510.6010.4510.5110.321,813,979
11 Jan 202310.4710.5610.4110.4310.241,208,944
10 Jan 202310.5310.5510.3410.3710.181,376,994
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...