Australia markets closed

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.30-0.29 (-3.38%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20218.508.568.258.308.301,008,488
25 Nov 20218.458.718.458.598.592,340,269
24 Nov 20218.448.568.398.558.551,482,167
23 Nov 20218.458.578.428.508.501,776,365
22 Nov 20218.408.598.398.458.451,178,499
19 Nov 20218.408.658.358.568.561,698,375
18 Nov 20218.198.468.178.448.442,759,746
17 Nov 20218.708.788.368.408.402,965,585
16 Nov 20219.049.168.758.778.772,248,001
15 Nov 20219.249.309.129.149.141,342,817
12 Nov 20219.069.199.059.149.141,167,479
11 Nov 20218.808.988.788.938.931,341,892
10 Nov 20219.029.028.828.848.841,049,585
09 Nov 20219.139.229.029.109.101,053,663
08 Nov 20218.889.028.838.998.991,619,512
05 Nov 20218.898.928.818.818.811,234,829
04 Nov 20219.009.008.828.848.844,743,833
03 Nov 20219.199.198.858.948.942,180,492
02 Nov 20219.279.319.069.089.08722,206
01 Nov 20219.549.549.259.279.271,250,954
29 Oct 20219.459.479.359.409.401,094,752
28 Oct 20219.309.489.279.399.391,430,631
27 Oct 20219.509.529.349.459.451,750,764
26 Oct 20219.609.749.409.419.411,030,139
25 Oct 20219.629.689.519.529.521,367,726
22 Oct 20219.389.529.259.439.432,097,473
21 Oct 20219.9910.099.629.689.681,739,393
20 Oct 20219.779.879.529.589.581,590,975
19 Oct 20219.459.679.409.669.662,573,312
18 Oct 20219.309.549.219.489.481,547,531
15 Oct 20219.319.359.209.309.301,612,778
14 Oct 20219.109.289.049.189.181,689,394
13 Oct 20219.219.258.938.998.991,497,276
12 Oct 20219.359.539.059.189.181,708,072
11 Oct 20219.059.419.019.359.351,956,954
08 Oct 20219.209.209.019.059.052,260,679
07 Oct 20218.749.078.748.958.952,237,588
06 Oct 20218.658.738.568.638.631,522,936
05 Oct 20218.578.768.518.748.741,168,285
04 Oct 20218.908.928.728.798.79751,416
01 Oct 20218.908.978.748.778.771,646,083
30 Sept 20218.709.088.709.089.082,669,656
29 Sept 20218.808.848.538.748.742,196,212
28 Sept 20219.409.409.109.109.101,381,935
27 Sept 20219.309.649.309.419.411,947,025
24 Sept 20219.379.389.129.139.131,025,692
23 Sept 20219.439.459.169.189.181,513,579
22 Sept 20218.979.378.919.249.242,256,129
21 Sept 20218.879.178.828.968.962,687,931
20 Sept 20219.449.628.999.159.152,474,400
17 Sept 202110.2010.429.459.459.456,904,144
16 Sept 202110.2710.5710.2710.3610.362,211,636
15 Sept 202110.3910.4710.1110.1810.182,140,169
14 Sept 202110.6110.7810.2510.4010.403,247,306
13 Sept 202110.1110.4710.0610.2310.233,220,557
10 Sept 20219.7710.099.7710.0010.001,862,969
09 Sept 20219.769.819.599.629.621,713,586
08 Sept 20219.8210.039.829.929.921,649,197
07 Sept 20219.9510.009.839.979.972,384,249
07 Sept 20210.12 Dividend
06 Sept 20219.8810.129.8610.099.971,548,173
03 Sept 202110.0010.269.8810.039.913,315,549
02 Sept 20219.809.939.719.749.622,164,796
01 Sept 20219.8510.029.8010.009.881,470,675
31 Aug 20219.8110.029.7310.009.882,581,530
30 Aug 20219.409.759.379.749.622,418,862
27 Aug 20219.359.439.199.209.093,155,487
26 Aug 20219.409.509.119.279.162,050,500
25 Aug 20218.798.958.508.918.804,467,806
24 Aug 20219.209.229.059.068.951,033,771
23 Aug 20218.899.098.849.068.951,121,581
20 Aug 20218.959.048.848.908.791,824,915
19 Aug 20219.049.078.909.008.891,603,175
18 Aug 20219.129.279.059.189.071,351,075
17 Aug 20219.209.329.129.189.071,353,348
16 Aug 20219.369.489.329.329.211,529,274
13 Aug 20219.169.509.169.409.291,795,836
12 Aug 20219.459.459.339.349.231,515,791
11 Aug 20219.429.499.289.389.273,304,979
10 Aug 20219.389.509.349.419.301,708,440
09 Aug 20219.519.549.319.409.292,086,306
06 Aug 20219.429.529.319.489.371,986,165
05 Aug 20219.529.739.529.559.443,538,279
04 Aug 20219.619.819.619.789.667,343,475
03 Aug 20219.839.939.639.669.552,261,627
02 Aug 20219.939.999.739.819.691,153,704
30 July 20219.9010.139.839.939.811,450,973
29 July 20219.639.919.639.889.762,097,749
28 July 20219.759.799.629.669.552,062,032
27 July 20219.9810.109.819.879.751,925,268
26 July 20219.8110.039.809.949.823,554,555
23 July 20219.539.779.429.759.635,556,965
22 July 20219.109.459.109.339.223,221,727
21 July 20218.748.838.658.708.601,725,200
20 July 20218.508.598.498.578.472,153,166
19 July 20218.728.748.578.688.581,172,435
16 July 20218.798.898.678.868.751,475,262
15 July 20218.698.888.698.798.692,706,377
14 July 20218.688.758.648.678.571,288,276
13 July 20218.708.878.638.638.531,035,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...