Iluka Resources Limited (ILU.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 6.47 | 6.52 | 6.35 | 6.37 | 6.37 | 398,153 |
| 21 June 2024 | 6.46 | 6.49 | 6.38 | 6.45 | 6.45 | 341,367 |
| 20 June 2024 | 6.33 | 6.46 | 6.33 | 6.43 | 6.43 | 268,555 |
| 19 June 2024 | 6.48 | 6.52 | 6.33 | 6.35 | 6.35 | 679,306 |
| 18 June 2024 | 6.55 | 6.58 | 6.36 | 6.38 | 6.38 | 1,490,307 |
| 17 June 2024 | 6.53 | 6.55 | 6.40 | 6.51 | 6.51 | 418,964 |
| 14 June 2024 | 6.63 | 6.74 | 6.55 | 6.57 | 6.57 | 627,975 |
| 13 June 2024 | 6.90 | 6.98 | 6.66 | 6.66 | 6.66 | 492,297 |
| 12 June 2024 | 6.89 | 6.96 | 6.86 | 6.93 | 6.93 | 880,313 |
| 11 June 2024 | 7.11 | 7.11 | 6.91 | 6.92 | 6.92 | 623,263 |
| 07 June 2024 | 7.23 | 7.23 | 7.09 | 7.18 | 7.18 | 310,364 |
| 06 June 2024 | 7.26 | 7.28 | 7.12 | 7.14 | 7.14 | 252,362 |
| 05 June 2024 | 7.19 | 7.22 | 7.08 | 7.20 | 7.20 | 238,504 |
| 04 June 2024 | 7.26 | 7.30 | 7.18 | 7.28 | 7.28 | 185,989 |
| 03 June 2024 | 7.27 | 7.35 | 7.23 | 7.30 | 7.30 | 358,920 |
| 31 May 2024 | 7.14 | 7.14 | 6.99 | 7.13 | 7.13 | 280,673 |
| 30 May 2024 | 7.23 | 7.23 | 6.96 | 7.00 | 7.00 | 295,195 |
| 29 May 2024 | 7.26 | 7.45 | 7.24 | 7.26 | 7.26 | 348,364 |
| 28 May 2024 | 7.30 | 7.36 | 7.20 | 7.24 | 7.24 | 407,174 |
| 27 May 2024 | 7.51 | 7.51 | 7.22 | 7.24 | 7.24 | 558,461 |
| 24 May 2024 | 7.45 | 7.50 | 7.39 | 7.45 | 7.45 | 301,513 |
| 23 May 2024 | 7.60 | 7.66 | 7.54 | 7.60 | 7.60 | 246,964 |
| 22 May 2024 | 7.94 | 7.94 | 7.69 | 7.79 | 7.79 | 424,481 |
| 21 May 2024 | 7.88 | 7.89 | 7.76 | 7.84 | 7.84 | 317,460 |
| 20 May 2024 | 8.00 | 8.09 | 7.86 | 7.88 | 7.88 | 381,413 |
| 17 May 2024 | 7.77 | 8.00 | 7.77 | 7.95 | 7.95 | 488,087 |
| 16 May 2024 | 7.89 | 7.94 | 7.60 | 7.74 | 7.74 | 324,682 |
| 15 May 2024 | 7.77 | 7.88 | 7.69 | 7.82 | 7.82 | 2,112,286 |
| 14 May 2024 | 7.56 | 7.74 | 7.53 | 7.66 | 7.66 | 480,752 |
| 13 May 2024 | 7.68 | 7.76 | 7.45 | 7.51 | 7.51 | 311,155 |
| 10 May 2024 | 7.80 | 7.80 | 7.57 | 7.68 | 7.68 | 402,458 |
| 09 May 2024 | 7.82 | 7.93 | 7.77 | 7.80 | 7.80 | 306,096 |
| 08 May 2024 | 8.24 | 8.31 | 8.06 | 8.10 | 8.10 | 1,398,034 |
| 07 May 2024 | 7.69 | 7.97 | 7.68 | 7.97 | 7.97 | 773,526 |
| 06 May 2024 | 7.74 | 7.78 | 7.53 | 7.59 | 7.59 | 290,334 |
| 03 May 2024 | 7.69 | 7.86 | 7.69 | 7.76 | 7.76 | 637,804 |
| 02 May 2024 | 7.54 | 7.66 | 7.52 | 7.63 | 7.63 | 244,968 |
| 01 May 2024 | 7.50 | 7.69 | 7.41 | 7.54 | 7.54 | 453,224 |
| 30 Apr 2024 | 7.69 | 7.76 | 7.65 | 7.73 | 7.73 | 277,656 |
| 29 Apr 2024 | 7.43 | 7.59 | 7.31 | 7.58 | 7.58 | 282,518 |
| 26 Apr 2024 | 7.32 | 7.37 | 7.26 | 7.32 | 7.32 | 103,669 |
| 24 Apr 2024 | 7.60 | 7.60 | 7.26 | 7.38 | 7.38 | 451,712 |
| 23 Apr 2024 | 7.28 | 7.63 | 7.26 | 7.61 | 7.61 | 2,615,745 |
| 22 Apr 2024 | 7.19 | 7.48 | 7.18 | 7.20 | 7.20 | 258,958 |
| 19 Apr 2024 | 7.00 | 7.23 | 6.90 | 7.05 | 7.05 | 258,933 |
| 18 Apr 2024 | 7.33 | 7.45 | 7.28 | 7.29 | 7.29 | 145,551 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.34 | 7.41 | 7.15 | 7.16 | 7.16 | 219,206 |
| 15 Apr 2024 | 7.28 | 7.39 | 7.26 | 7.38 | 7.38 | 162,971 |
| 12 Apr 2024 | 7.43 | 7.54 | 7.32 | 7.33 | 7.33 | 197,989 |
| 11 Apr 2024 | 7.13 | 7.45 | 7.12 | 7.42 | 7.42 | 478,931 |
| 10 Apr 2024 | 7.33 | 7.41 | 7.23 | 7.25 | 7.25 | 192,183 |
| 09 Apr 2024 | 7.24 | 7.36 | 7.19 | 7.19 | 7.19 | 421,541 |
| 08 Apr 2024 | 7.20 | 7.22 | 7.09 | 7.11 | 7.11 | 565,451 |
| 05 Apr 2024 | 7.36 | 7.44 | 7.18 | 7.20 | 7.20 | 194,480 |
| 04 Apr 2024 | 7.33 | 7.51 | 7.33 | 7.40 | 7.40 | 211,807 |
| 03 Apr 2024 | 7.29 | 7.48 | 7.26 | 7.28 | 7.28 | 388,772 |
| 02 Apr 2024 | 7.22 | 7.39 | 7.17 | 7.37 | 7.37 | 164,452 |
| 28 Mar 2024 | 7.13 | 7.24 | 7.10 | 7.18 | 7.18 | 317,925 |
| 27 Mar 2024 | 7.04 | 7.12 | 6.99 | 7.05 | 7.05 | 184,655 |
| 26 Mar 2024 | 7.22 | 7.23 | 6.99 | 7.01 | 7.01 | 312,619 |
| 25 Mar 2024 | 7.26 | 7.39 | 7.20 | 7.29 | 7.29 | 415,074 |
| 22 Mar 2024 | 7.27 | 7.35 | 7.20 | 7.21 | 7.21 | 508,496 |
| 21 Mar 2024 | 7.42 | 7.45 | 7.27 | 7.28 | 7.28 | 609,947 |
| 20 Mar 2024 | 7.28 | 7.49 | 7.18 | 7.38 | 7.38 | 807,569 |
| 19 Mar 2024 | 7.19 | 7.30 | 7.16 | 7.25 | 7.25 | 2,098,888 |
| 18 Mar 2024 | 6.95 | 7.25 | 6.95 | 7.16 | 7.16 | 628,251 |
| 15 Mar 2024 | 6.78 | 6.84 | 6.61 | 6.83 | 6.83 | 587,867 |
| 14 Mar 2024 | 6.73 | 6.87 | 6.68 | 6.85 | 6.85 | 150,023 |
| 13 Mar 2024 | 6.84 | 6.85 | 6.67 | 6.72 | 6.72 | 473,951 |
| 12 Mar 2024 | 6.74 | 6.89 | 6.74 | 6.87 | 6.87 | 308,446 |
| 11 Mar 2024 | 6.88 | 6.91 | 6.65 | 6.70 | 6.70 | 242,186 |
| 08 Mar 2024 | 7.00 | 7.10 | 6.97 | 6.99 | 6.99 | 591,019 |
| 07 Mar 2024 | 6.89 | 6.90 | 6.76 | 6.88 | 6.88 | 642,012 |
| 06 Mar 2024 | 6.73 | 6.88 | 6.68 | 6.82 | 6.82 | 241,671 |
| 05 Mar 2024 | 7.01 | 7.01 | 6.78 | 6.83 | 6.83 | 193,424 |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 7.19 | 7.21 | 7.02 | 7.13 | 7.09 | 149,584 |
| 01 Mar 2024 | 6.94 | 7.18 | 6.94 | 7.11 | 7.07 | 371,913 |
| 29 Feb 2024 | 6.86 | 6.93 | 6.80 | 6.83 | 6.79 | 3,020,258 |
| 28 Feb 2024 | 6.67 | 6.98 | 6.65 | 6.93 | 6.89 | 381,413 |
| 27 Feb 2024 | 6.86 | 6.86 | 6.56 | 6.64 | 6.60 | 3,340,563 |
| 26 Feb 2024 | 7.16 | 7.25 | 6.91 | 6.95 | 6.92 | 2,066,889 |
| 23 Feb 2024 | 7.43 | 7.46 | 7.08 | 7.20 | 7.16 | 1,284,055 |
| 22 Feb 2024 | 7.79 | 7.84 | 7.36 | 7.59 | 7.55 | 866,865 |
| 21 Feb 2024 | 7.02 | 7.70 | 6.91 | 7.66 | 7.61 | 858,193 |
| 20 Feb 2024 | 7.33 | 7.33 | 7.12 | 7.24 | 7.20 | 443,721 |
| 19 Feb 2024 | 7.28 | 7.63 | 7.28 | 7.48 | 7.44 | 597,225 |
| 16 Feb 2024 | 7.08 | 7.25 | 7.07 | 7.20 | 7.16 | 345,019 |
| 15 Feb 2024 | 7.01 | 7.02 | 6.80 | 6.88 | 6.84 | 384,894 |
| 14 Feb 2024 | 6.96 | 7.07 | 6.92 | 7.02 | 6.98 | 273,959 |
| 13 Feb 2024 | 7.11 | 7.14 | 7.02 | 7.06 | 7.02 | 291,955 |
| 12 Feb 2024 | 7.16 | 7.17 | 7.01 | 7.03 | 6.99 | 979,552 |
| 09 Feb 2024 | 7.14 | 7.19 | 7.05 | 7.16 | 7.12 | 294,879 |
| 08 Feb 2024 | 7.22 | 7.26 | 7.09 | 7.16 | 7.12 | 565,293 |
| 07 Feb 2024 | 6.97 | 7.30 | 6.94 | 7.27 | 7.23 | 2,587,154 |
| 06 Feb 2024 | 6.83 | 6.91 | 6.80 | 6.88 | 6.84 | 308,195 |
| 05 Feb 2024 | 7.04 | 7.05 | 6.84 | 6.90 | 6.86 | 157,908 |
| 02 Feb 2024 | 7.13 | 7.20 | 7.05 | 7.16 | 7.12 | 222,014 |
| 01 Feb 2024 | 7.17 | 7.22 | 7.02 | 7.06 | 7.02 | 431,214 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.