Australia markets closed

Iluka Resources Limited (ILU.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.82-0.23 (-2.08%)
At close: 03:57PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 202311.0211.0710.7910.8210.821,277,547
30 Jan 202311.1411.2111.0511.0511.05975,507
27 Jan 202311.2411.3811.0611.1411.142,419,789
25 Jan 202310.9711.0710.7810.9710.972,771,639
24 Jan 202310.6810.9110.6810.7610.761,512,159
23 Jan 202310.7010.7410.4710.5410.541,307,206
20 Jan 202310.6910.7010.5610.6710.672,167,253
19 Jan 202310.4110.7010.3710.6910.691,679,581
18 Jan 202310.4110.4810.3010.4110.411,537,503
17 Jan 202310.2510.5010.2510.4310.431,251,592
16 Jan 202310.3410.4910.2810.4510.45968,154
13 Jan 202310.4010.4810.1710.2410.241,298,526
12 Jan 202310.5510.6010.4510.5110.511,813,979
11 Jan 202310.4710.5610.4110.4310.431,208,944
10 Jan 202310.5310.5510.3410.3710.371,376,994
09 Jan 202310.3310.5410.3310.5110.511,892,809
06 Jan 20239.8610.149.8610.1410.141,242,448
05 Jan 20239.599.909.519.859.852,130,946
04 Jan 20239.349.549.329.549.541,844,395
03 Jan 20239.659.679.299.429.42847,285
30 Dec 20229.649.649.539.539.53875,560
29 Dec 20229.469.569.369.569.56571,433
28 Dec 20229.799.859.539.589.581,018,955
23 Dec 20229.579.809.579.809.80793,856
22 Dec 20229.9110.009.779.779.771,429,088
21 Dec 20229.839.859.679.789.781,288,905
20 Dec 20229.619.679.509.639.631,335,291
19 Dec 20229.999.999.669.689.681,076,131
16 Dec 20229.8010.029.689.739.733,300,973
15 Dec 20229.899.949.699.829.822,208,222
14 Dec 202210.2610.269.9910.1910.191,589,527
13 Dec 202210.2310.2610.0210.1110.111,310,395
12 Dec 202210.2910.3110.1510.1910.191,351,426
09 Dec 202210.5510.5510.3510.4810.481,637,211
08 Dec 202210.4210.5010.2210.3510.351,323,273
07 Dec 202210.7010.7210.5210.5210.521,860,859
06 Dec 202210.3010.6010.2510.5310.531,171,105
05 Dec 202210.4610.6010.4010.4510.451,914,400
02 Dec 202210.4710.5310.3410.3410.341,976,243
01 Dec 202210.1810.5210.1610.5210.521,307,837
30 Nov 20229.8610.129.7410.0910.092,857,145
29 Nov 20229.929.999.739.999.993,111,492
28 Nov 202210.0010.109.8610.0210.021,369,666
25 Nov 202210.2710.2910.0510.1110.11973,665
24 Nov 202210.2110.2210.0410.1110.111,074,513
23 Nov 202210.0710.099.9410.0710.071,126,434
22 Nov 20229.909.959.729.899.891,834,607
21 Nov 202210.0710.079.589.749.742,204,087
18 Nov 202210.0610.169.9710.0010.001,648,847
17 Nov 202210.3510.3810.0510.0510.052,672,242
16 Nov 202210.1010.4310.1010.3310.332,921,543
15 Nov 20229.8710.119.7110.1010.102,856,367
14 Nov 20229.5910.029.599.969.963,490,634
11 Nov 20229.399.449.149.349.342,127,608
10 Nov 20228.959.058.909.049.041,544,198
09 Nov 20229.069.219.019.189.182,287,838
08 Nov 20229.109.128.959.049.042,682,589
07 Nov 20229.089.108.959.079.076,961,676
04 Nov 20228.798.908.718.878.874,324,839
03 Nov 20228.758.848.688.808.802,379,433
02 Nov 20228.989.078.919.039.033,522,974
01 Nov 20228.648.808.628.788.783,500,554
31 Oct 20228.558.808.558.658.654,258,149
28 Oct 20228.678.678.258.458.454,858,905
27 Oct 20229.219.218.748.768.765,414,339
26 Oct 20229.319.489.319.359.351,847,342
25 Oct 20229.489.489.149.209.203,409,394
24 Oct 20229.629.759.489.489.481,748,093
21 Oct 20229.289.389.179.279.271,624,988
20 Oct 20229.209.399.159.249.241,762,762
19 Oct 20229.309.369.199.369.362,827,200
18 Oct 20229.339.389.219.249.242,762,318
17 Oct 20229.099.209.009.159.151,600,961
14 Oct 20229.549.579.249.329.322,154,476
13 Oct 20229.219.509.199.349.341,906,791
12 Oct 20229.459.539.249.269.262,365,329
11 Oct 20229.449.639.399.519.512,928,877
10 Oct 20229.239.509.199.339.332,511,725
07 Oct 20229.659.709.329.339.333,576,594
06 Oct 20229.9110.049.889.969.961,572,416
05 Oct 20229.9210.039.669.959.952,785,035
04 Oct 20229.629.979.559.979.972,570,453
03 Oct 20229.339.409.219.329.321,762,398
30 Sept 20228.819.148.759.069.063,043,224
29 Sept 20229.319.368.978.978.972,042,918
28 Sept 20229.069.128.979.039.033,014,544
27 Sept 20228.759.018.758.998.992,883,214
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...