Iluka Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	6.730	6.870	6.670	6.860	6.670	1,536,581
2024-03-13	6.830	6.850	6.670	6.710	6.524	1,379,012
2024-03-12	6.760	6.890	6.730	6.880	6.690	2,012,311
2024-03-11	6.840	6.910	6.650	6.710	6.524	1,258,985
2024-03-08	6.980	7.100	6.960	6.970	6.777	2,419,357
2024-03-07	6.890	6.910	6.760	6.890	6.699	1,428,575
2024-03-06	6.750	6.880	6.670	6.820	6.631	1,172,576
2024-03-05	7.030	7.050	6.780	6.840	6.651	1,792,275
2024-03-04	7.200	7.210	7.020	7.110	6.874	1,006,399
2024-03-01	6.990	7.185	6.930	7.120	6.884	1,356,665
2024-02-29	6.850	6.940	6.790	6.850	6.623	1,975,641
2024-02-28	6.690	6.980	6.640	6.910	6.681	1,922,984
2024-02-27	6.850	6.865	6.560	6.640	6.420	3,443,762
2024-02-26	7.150	7.250	6.910	6.950	6.720	3,050,104
2024-02-23	7.420	7.500	7.080	7.210	6.971	3,588,624
2024-02-22	7.710	7.840	7.360	7.570	7.319	4,397,741
2024-02-21	7.040	7.700	6.920	7.630	7.377	6,199,486
2024-02-20	7.350	7.350	7.115	7.210	6.971	1,552,271
2024-02-19	7.290	7.630	7.290	7.430	7.184	3,727,776
2024-02-16	7.090	7.245	7.060	7.230	6.990	2,627,233
2024-02-15	6.980	7.090	6.795	6.910	6.681	1,927,649
2024-02-14	6.940	7.070	6.920	6.980	6.749	1,250,883
2024-02-13	7.100	7.130	7.020	7.070	6.836	1,897,217
2024-02-12	7.180	7.180	7.010	7.030	6.797	1,372,716
2024-02-09	7.170	7.190	7.040	7.150	6.913	1,738,546
2024-02-08	7.220	7.280	7.090	7.170	6.932	2,916,527
2024-02-07	6.970	7.300	6.940	7.230	6.990	2,205,965
2024-02-06	6.850	6.900	6.790	6.880	6.652	828,653
2024-02-05	7.070	7.070	6.840	6.890	6.662	989,546
2024-02-02	7.130	7.200	7.040	7.160	6.923	1,397,649
2024-02-01	7.200	7.210	7.020	7.080	6.845	2,828,282
2024-01-31	7.200	7.285	7.150	7.250	7.010	1,969,908
2024-01-30	7.340	7.380	7.180	7.270	7.029	1,735,395
2024-01-29	7.260	7.320	7.195	7.270	7.029	1,595,211
2024-01-25	7.250	7.340	7.150	7.290	7.048	3,389,720
2024-01-24	6.900	7.380	6.830	7.190	6.952	6,276,809
2024-01-23	6.570	6.870	6.510	6.630	6.410	6,406,267
2024-01-22	6.610	6.620	6.420	6.490	6.275	1,408,554
2024-01-19	6.670	6.720	6.510	6.580	6.362	2,435,102
2024-01-18	6.570	6.645	6.520	6.600	6.381	2,042,759
2024-01-17	6.670	6.750	6.550	6.700	6.478	4,876,535
2024-01-16	6.720	6.820	6.545	6.700	6.478	1,967,753
2024-01-15	6.760	6.790	6.670	6.770	6.546	372,724
2024-01-12	6.860	6.910	6.750	6.770	6.546	2,889,592
2024-01-11	6.650	6.955	6.530	6.900	6.671	4,014,465
2024-01-10	6.430	6.660	6.430	6.600	6.381	3,444,059
2024-01-09	6.410	6.490	6.390	6.470	6.256	1,229,651
2024-01-08	6.330	6.400	6.240	6.290	6.082	1,388,131
2024-01-05	6.350	6.420	6.310	6.310	6.101	1,089,221
2024-01-04	6.450	6.460	6.310	6.330	6.120	1,163,183
2024-01-03	6.600	6.640	6.450	6.450	6.236	1,658,109
2024-01-02	6.600	6.640	6.550	6.640	6.420	805,225
2023-12-29	6.640	6.670	6.585	6.600	6.381	811,682
2023-12-28	6.710	6.730	6.615	6.680	6.459	871,777
2023-12-27	6.700	6.730	6.630	6.640	6.420	1,341,572
2023-12-22	6.750	6.790	6.650	6.680	6.459	1,781,302
2023-12-21	6.670	6.690	6.570	6.630	6.410	2,369,143
2023-12-20	6.800	6.820	6.670	6.720	6.497	1,993,839
2023-12-19	6.850	6.860	6.670	6.740	6.517	1,207,735
2023-12-18	6.500	6.800	6.490	6.770	6.546	5,995,669

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.