Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6.900 | 6.970 | 6.860 | 6.890 | 6.699 | 1,093,988 |
| 2024-06-11 | 7.100 | 7.120 | 6.910 | 6.920 | 6.728 | 1,546,227 |
| 2024-06-07 | 7.220 | 7.230 | 7.090 | 7.190 | 6.991 | 1,919,327 |
| 2024-06-06 | 7.280 | 7.290 | 7.120 | 7.120 | 6.923 | 3,933,352 |
| 2024-06-05 | 7.180 | 7.220 | 7.080 | 7.190 | 6.991 | 1,386,468 |
| 2024-06-04 | 7.270 | 7.300 | 7.180 | 7.290 | 7.088 | 1,060,137 |
| 2024-06-03 | 7.270 | 7.360 | 7.230 | 7.280 | 7.079 | 1,469,112 |
| 2024-05-31 | 7.160 | 7.180 | 6.990 | 7.150 | 6.952 | 1,477,682 |
| 2024-05-30 | 7.210 | 7.240 | 6.960 | 7.030 | 6.835 | 2,134,158 |
| 2024-05-29 | 7.240 | 7.450 | 7.200 | 7.240 | 7.040 | 1,976,196 |
| 2024-05-28 | 7.290 | 7.365 | 7.200 | 7.240 | 7.040 | 1,676,142 |
| 2024-05-27 | 7.540 | 7.540 | 7.225 | 7.260 | 7.059 | 2,769,148 |
| 2024-05-24 | 7.480 | 7.495 | 7.400 | 7.470 | 7.263 | 1,627,086 |
| 2024-05-23 | 7.610 | 7.660 | 7.540 | 7.600 | 7.390 | 1,295,087 |
| 2024-05-22 | 7.900 | 7.950 | 7.680 | 7.770 | 7.555 | 1,031,913 |
| 2024-05-21 | 7.860 | 7.890 | 7.750 | 7.850 | 7.633 | 847,186 |
| 2024-05-20 | 7.940 | 8.090 | 7.850 | 7.860 | 7.642 | 1,599,024 |
| 2024-05-17 | 7.750 | 8.000 | 7.750 | 7.900 | 7.681 | 2,936,419 |
| 2024-05-16 | 7.880 | 7.960 | 7.600 | 7.760 | 7.545 | 1,660,650 |
| 2024-05-15 | 7.760 | 7.880 | 7.690 | 7.780 | 7.565 | 2,122,273 |
| 2024-05-14 | 7.560 | 7.740 | 7.520 | 7.650 | 7.438 | 2,158,259 |
| 2024-05-13 | 7.690 | 7.770 | 7.450 | 7.560 | 7.351 | 2,266,186 |
| 2024-05-10 | 7.810 | 7.830 | 7.575 | 7.680 | 7.467 | 2,364,158 |
| 2024-05-09 | 7.850 | 7.930 | 7.780 | 7.840 | 7.623 | 1,923,195 |
| 2024-05-08 | 8.260 | 8.310 | 8.060 | 8.080 | 7.856 | 5,005,787 |
| 2024-05-07 | 7.690 | 7.990 | 7.670 | 7.990 | 7.769 | 2,880,991 |
| 2024-05-06 | 7.730 | 7.780 | 7.525 | 7.590 | 7.380 | 1,357,086 |
| 2024-05-03 | 7.700 | 7.870 | 7.700 | 7.740 | 7.526 | 2,133,124 |
| 2024-05-02 | 7.530 | 7.660 | 7.510 | 7.610 | 7.399 | 1,412,724 |
| 2024-05-01 | 7.520 | 7.690 | 7.410 | 7.540 | 7.331 | 1,791,545 |
| 2024-04-30 | 7.660 | 7.760 | 7.645 | 7.680 | 7.467 | 1,940,564 |
| 2024-04-29 | 7.420 | 7.590 | 7.315 | 7.590 | 7.380 | 1,458,229 |
| 2024-04-26 | 7.320 | 7.370 | 7.260 | 7.310 | 7.108 | 670,162 |
| 2024-04-24 | 7.600 | 7.600 | 7.260 | 7.370 | 7.166 | 1,923,342 |
| 2024-04-23 | 7.280 | 7.630 | 7.260 | 7.590 | 7.380 | 1,787,531 |
| 2024-04-22 | 7.160 | 7.490 | 7.160 | 7.210 | 7.010 | 1,500,435 |
| 2024-04-19 | 7.020 | 7.230 | 6.880 | 7.040 | 6.845 | 2,695,501 |
| 2024-04-18 | 7.290 | 7.450 | 7.280 | 7.300 | 7.098 | 1,010,333 |
| 2024-04-17 | 7.180 | 7.330 | 7.160 | 7.240 | 7.040 | 989,012 |
| 2024-04-16 | 7.340 | 7.420 | 7.150 | 7.150 | 6.952 | 1,534,735 |
| 2024-04-15 | 7.300 | 7.400 | 7.250 | 7.380 | 7.176 | 893,600 |
| 2024-04-12 | 7.450 | 7.550 | 7.320 | 7.320 | 7.117 | 1,064,126 |
| 2024-04-11 | 7.120 | 7.450 | 7.120 | 7.440 | 7.234 | 1,689,433 |
| 2024-04-10 | 7.300 | 7.420 | 7.220 | 7.250 | 7.049 | 955,207 |
| 2024-04-09 | 7.300 | 7.380 | 7.190 | 7.210 | 7.010 | 2,924,304 |
| 2024-04-08 | 7.230 | 7.230 | 7.090 | 7.150 | 6.952 | 860,212 |
| 2024-04-05 | 7.360 | 7.440 | 7.180 | 7.190 | 6.991 | 1,489,404 |
| 2024-04-04 | 7.410 | 7.510 | 7.320 | 7.410 | 7.205 | 1,114,593 |
| 2024-04-03 | 7.290 | 7.480 | 7.260 | 7.270 | 7.069 | 1,497,163 |
| 2024-04-02 | 7.210 | 7.390 | 7.160 | 7.370 | 7.166 | 1,152,374 |
| 2024-03-28 | 7.120 | 7.240 | 7.090 | 7.210 | 7.010 | 2,392,267 |
| 2024-03-27 | 7.020 | 7.130 | 6.990 | 7.050 | 6.855 | 1,802,643 |
| 2024-03-26 | 7.230 | 7.235 | 6.990 | 7.000 | 6.806 | 1,535,761 |
| 2024-03-25 | 7.270 | 7.395 | 7.200 | 7.270 | 7.069 | 1,044,771 |
| 2024-03-22 | 7.250 | 7.360 | 7.190 | 7.200 | 7.001 | 2,465,821 |
| 2024-03-21 | 7.400 | 7.455 | 7.260 | 7.260 | 7.059 | 2,647,391 |
| 2024-03-20 | 7.260 | 7.500 | 7.180 | 7.380 | 7.176 | 4,492,566 |
| 2024-03-19 | 7.160 | 7.300 | 7.150 | 7.290 | 7.088 | 1,409,732 |
| 2024-03-18 | 6.940 | 7.250 | 6.910 | 7.120 | 6.923 | 3,201,741 |
| 2024-03-15 | 6.740 | 6.860 | 6.610 | 6.860 | 6.670 | 3,412,359 |
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.