Australia markets closed

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.47-0.13 (-1.71%)
At close: 04:10PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20247.487.497.407.477.471,627,086
23 May 20247.617.667.547.607.601,295,087
22 May 20247.907.957.687.777.771,031,913
21 May 20247.867.897.757.857.85847,186
20 May 20247.948.097.857.867.861,599,024
17 May 20247.758.007.757.907.902,936,419
16 May 20247.887.967.607.767.761,660,650
15 May 20247.767.887.697.787.782,122,273
14 May 20247.567.747.527.657.652,158,259
13 May 20247.697.777.457.567.562,266,186
10 May 20247.817.837.577.687.682,364,158
09 May 20247.857.937.787.847.841,923,195
08 May 20248.268.318.068.088.085,005,787
07 May 20247.697.997.677.997.992,880,991
06 May 20247.737.787.537.597.591,357,086
03 May 20247.707.877.707.747.742,133,124
02 May 20247.537.667.517.617.611,412,724
01 May 20247.527.697.417.547.541,791,545
30 Apr 20247.667.767.647.687.681,940,564
29 Apr 20247.427.597.327.597.591,458,229
26 Apr 20247.327.377.267.317.31670,162
24 Apr 20247.607.607.267.377.371,923,342
23 Apr 20247.287.637.267.597.591,787,531
22 Apr 20247.167.497.167.217.211,500,435
19 Apr 20247.027.236.887.047.042,695,501
18 Apr 20247.297.457.287.307.301,010,333
17 Apr 20247.187.337.167.247.24989,012
16 Apr 20247.347.427.157.157.151,534,735
15 Apr 20247.307.407.257.387.38893,600
12 Apr 20247.457.557.327.327.321,064,126
11 Apr 20247.127.457.127.447.441,689,433
10 Apr 20247.307.427.227.257.25955,207
09 Apr 20247.307.387.197.217.212,924,304
08 Apr 20247.237.237.097.157.15860,212
05 Apr 20247.367.447.187.197.191,489,404
04 Apr 20247.417.517.327.417.411,114,593
03 Apr 20247.297.487.267.277.271,497,163
02 Apr 20247.217.397.167.377.371,152,374
28 Mar 20247.127.247.097.217.212,392,267
27 Mar 20247.027.136.997.057.051,802,643
26 Mar 20247.237.246.997.007.001,535,761
25 Mar 20247.277.397.207.277.271,044,771
22 Mar 20247.257.367.197.207.202,465,821
21 Mar 20247.407.457.267.267.262,647,391
20 Mar 20247.267.507.187.387.384,492,566
19 Mar 20247.167.307.157.297.291,409,732
18 Mar 20246.947.256.917.127.123,201,741
15 Mar 20246.746.866.616.866.863,412,359
14 Mar 20246.736.876.676.866.861,536,581
13 Mar 20246.836.856.676.716.711,379,012
12 Mar 20246.766.896.736.886.882,012,311
11 Mar 20246.846.916.656.716.711,258,985
08 Mar 20246.987.106.966.976.972,419,357
07 Mar 20246.896.916.766.896.891,428,575
06 Mar 20246.756.886.676.826.821,172,576
05 Mar 20247.037.056.786.846.841,792,275
05 Mar 20240.04 Dividend
04 Mar 20247.207.217.027.117.071,006,399
01 Mar 20246.997.186.937.127.081,356,665
29 Feb 20246.856.946.796.856.811,975,641
28 Feb 20246.696.986.646.916.871,922,984
27 Feb 20246.856.866.566.646.603,443,762
26 Feb 20247.157.256.916.956.913,050,104
23 Feb 20247.427.507.087.217.173,588,624
22 Feb 20247.717.847.367.577.534,397,741
21 Feb 20247.047.706.927.637.596,199,486
20 Feb 20247.357.357.117.217.171,552,271
19 Feb 20247.297.637.297.437.393,727,776
16 Feb 20247.097.247.067.237.192,627,233
15 Feb 20246.987.096.806.916.871,927,649
14 Feb 20246.947.076.926.986.941,250,883
13 Feb 20247.107.137.027.077.031,897,217
12 Feb 20247.187.187.017.036.991,372,716
09 Feb 20247.177.197.047.157.111,738,546
08 Feb 20247.227.287.097.177.132,916,527
07 Feb 20246.977.306.947.237.192,205,965
06 Feb 20246.856.906.796.886.84828,653
05 Feb 20247.077.076.846.896.85989,546
02 Feb 20247.137.207.047.167.121,397,649
01 Feb 20247.207.217.027.087.042,828,282
31 Jan 20247.207.287.157.257.211,969,908
30 Jan 20247.347.387.187.277.231,735,395
29 Jan 20247.267.327.207.277.231,595,211
25 Jan 20247.257.347.157.297.253,389,720
24 Jan 20246.907.386.837.197.156,276,809
23 Jan 20246.576.876.516.636.596,406,267
22 Jan 20246.616.626.426.496.451,408,554
19 Jan 20246.676.726.516.586.542,435,102
18 Jan 20246.576.646.526.606.562,042,759
17 Jan 20246.676.756.556.706.664,876,535
16 Jan 20246.726.826.556.706.661,967,753
15 Jan 20246.766.796.676.776.73372,724
12 Jan 20246.866.916.756.776.732,889,592
11 Jan 20246.656.956.536.906.864,014,465
10 Jan 20246.436.666.436.606.563,444,059
09 Jan 20246.416.496.396.476.431,229,651
08 Jan 20246.336.406.246.296.251,388,131
05 Jan 20246.356.426.316.316.271,089,221
04 Jan 20246.456.466.316.336.291,163,183
03 Jan 20246.606.646.456.456.411,658,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...