Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.850 | 5.935 | 5.750 | 5.750 | 5.628 | 1,511,207 |
| 2024-09-03 | 6.000 | 6.070 | 5.930 | 5.970 | 5.843 | 1,129,355 |
| 2024-09-02 | 6.080 | 6.150 | 5.970 | 6.040 | 5.873 | 2,795,189 |
| 2024-08-30 | 6.100 | 6.160 | 6.020 | 6.160 | 5.990 | 4,445,500 |
| 2024-08-29 | 5.950 | 6.100 | 5.930 | 6.030 | 5.863 | 1,953,941 |
| 2024-08-28 | 6.080 | 6.110 | 5.980 | 6.000 | 5.834 | 1,380,810 |
| 2024-08-27 | 6.010 | 6.160 | 6.000 | 6.100 | 5.931 | 1,325,279 |
| 2024-08-26 | 5.880 | 6.010 | 5.850 | 6.010 | 5.844 | 1,571,201 |
| 2024-08-23 | 5.860 | 5.880 | 5.710 | 5.820 | 5.659 | 1,206,466 |
| 2024-08-22 | 5.970 | 6.000 | 5.830 | 5.900 | 5.737 | 1,910,913 |
| 2024-08-21 | 5.600 | 5.830 | 5.600 | 5.820 | 5.659 | 3,012,092 |
| 2024-08-20 | 5.750 | 5.810 | 5.630 | 5.680 | 5.523 | 1,257,709 |
| 2024-08-19 | 5.650 | 5.830 | 5.570 | 5.700 | 5.542 | 1,905,027 |
| 2024-08-16 | 5.620 | 5.670 | 5.560 | 5.660 | 5.503 | 2,589,975 |
| 2024-08-15 | 5.540 | 5.650 | 5.475 | 5.490 | 5.338 | 1,068,959 |
| 2024-08-14 | 5.660 | 5.680 | 5.540 | 5.560 | 5.406 | 1,218,693 |
| 2024-08-13 | 5.650 | 5.660 | 5.520 | 5.590 | 5.435 | 955,038 |
| 2024-08-12 | 5.680 | 5.710 | 5.580 | 5.620 | 5.464 | 1,236,829 |
| 2024-08-09 | 5.590 | 5.800 | 5.560 | 5.730 | 5.571 | 2,024,077 |
| 2024-08-08 | 5.540 | 5.560 | 5.460 | 5.530 | 5.377 | 1,242,938 |
| 2024-08-07 | 5.430 | 5.590 | 5.400 | 5.560 | 5.406 | 1,823,760 |
| 2024-08-06 | 5.470 | 5.755 | 5.420 | 5.420 | 5.270 | 2,628,316 |
| 2024-08-05 | 5.650 | 5.675 | 5.500 | 5.500 | 5.348 | 2,169,940 |
| 2024-08-02 | 5.830 | 5.900 | 5.770 | 5.800 | 5.639 | 977,271 |
| 2024-08-01 | 6.130 | 6.150 | 5.985 | 6.010 | 5.844 | 1,296,179 |
| 2024-07-31 | 5.940 | 6.080 | 5.900 | 6.060 | 5.892 | 1,919,260 |
| 2024-07-30 | 5.940 | 6.020 | 5.880 | 5.920 | 5.756 | 1,084,228 |
| 2024-07-29 | 6.140 | 6.140 | 5.970 | 6.000 | 5.834 | 1,312,772 |
| 2024-07-26 | 5.990 | 6.130 | 5.980 | 6.080 | 5.912 | 1,849,804 |
| 2024-07-25 | 5.850 | 6.015 | 5.810 | 5.940 | 5.776 | 2,481,399 |
| 2024-07-24 | 6.060 | 6.140 | 5.655 | 5.900 | 5.737 | 4,497,033 |
| 2024-07-23 | 6.180 | 6.370 | 6.110 | 6.190 | 6.019 | 1,686,550 |
| 2024-07-22 | 6.320 | 6.330 | 6.150 | 6.160 | 5.990 | 1,918,260 |
| 2024-07-19 | 6.400 | 6.480 | 6.360 | 6.390 | 6.213 | 2,634,511 |
| 2024-07-18 | 6.600 | 6.610 | 6.490 | 6.560 | 6.378 | 1,576,773 |
| 2024-07-17 | 6.860 | 6.860 | 6.610 | 6.620 | 6.437 | 1,192,692 |
| 2024-07-16 | 6.750 | 6.785 | 6.680 | 6.770 | 6.583 | 1,016,121 |
| 2024-07-15 | 6.780 | 6.810 | 6.690 | 6.790 | 6.602 | 788,556 |
| 2024-07-12 | 6.680 | 6.750 | 6.660 | 6.700 | 6.515 | 550,297 |
| 2024-07-11 | 6.630 | 6.660 | 6.550 | 6.640 | 6.456 | 576,075 |
| 2024-07-10 | 6.620 | 6.670 | 6.530 | 6.530 | 6.349 | 849,570 |
| 2024-07-09 | 6.780 | 6.830 | 6.680 | 6.680 | 6.495 | 961,837 |
| 2024-07-08 | 6.820 | 6.830 | 6.600 | 6.620 | 6.437 | 907,923 |
| 2024-07-05 | 6.800 | 6.880 | 6.780 | 6.810 | 6.622 | 810,270 |
| 2024-07-04 | 6.880 | 6.890 | 6.780 | 6.830 | 6.641 | 873,651 |
| 2024-07-03 | 6.650 | 6.880 | 6.650 | 6.760 | 6.573 | 1,621,734 |
| 2024-07-02 | 6.700 | 6.730 | 6.550 | 6.600 | 6.417 | 1,070,095 |
| 2024-07-01 | 6.510 | 6.750 | 6.500 | 6.670 | 6.485 | 1,363,645 |
| 2024-06-28 | 6.640 | 6.700 | 6.490 | 6.550 | 6.369 | 4,920,754 |
| 2024-06-27 | 6.530 | 6.640 | 6.490 | 6.640 | 6.456 | 1,275,101 |
| 2024-06-26 | 6.550 | 6.600 | 6.450 | 6.580 | 6.398 | 2,043,455 |
| 2024-06-25 | 6.450 | 6.620 | 6.410 | 6.600 | 6.417 | 1,329,106 |
| 2024-06-24 | 6.450 | 6.530 | 6.350 | 6.370 | 6.194 | 1,771,010 |
| 2024-06-21 | 6.470 | 6.490 | 6.380 | 6.450 | 6.272 | 4,028,956 |
| 2024-06-20 | 6.310 | 6.460 | 6.310 | 6.430 | 6.252 | 1,890,320 |
| 2024-06-19 | 6.470 | 6.530 | 6.330 | 6.350 | 6.174 | 2,299,367 |
| 2024-06-18 | 6.560 | 6.570 | 6.360 | 6.370 | 6.194 | 2,828,032 |
| 2024-06-17 | 6.550 | 6.550 | 6.390 | 6.510 | 6.330 | 1,579,677 |
| 2024-06-14 | 6.640 | 6.760 | 6.550 | 6.560 | 6.378 | 3,179,276 |
| 2024-06-13 | 6.890 | 6.980 | 6.650 | 6.650 | 6.466 | 1,947,011 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.0300 AUD |
| 2026-03-05 | 0.0300 AUD |
| 2025-09-02 | 0.0200 AUD |
| 2025-03-04 | 0.0400 AUD |
| 2024-09-03 | 0.0400 AUD |
| 2024-03-05 | 0.0400 AUD |
| 2023-09-01 | 0.0300 AUD |
| 2023-03-06 | 0.2000 AUD |
| 2022-09-05 | 0.2500 AUD |
| 2022-03-08 | 0.1200 AUD |
| 2021-09-07 | 0.1200 AUD |
| 2021-03-09 | 0.0200 AUD |
| 2020-03-05 | 0.0800 AUD |
| 2019-09-04 | 0.0500 AUD |
| 2019-03-07 | 0.1900 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.