Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.910	7.060	6.470	6.570	6.352	6,681,858
2023-12-14	6.970	6.990	6.770	6.800	6.575	3,063,285
2023-12-13	6.820	6.900	6.700	6.720	6.497	1,360,088
2023-12-12	6.790	6.930	6.720	6.830	6.604	1,651,650
2023-12-11	6.990	7.050	6.770	6.800	6.575	1,083,803
2023-12-08	6.890	6.970	6.840	6.960	6.729	1,168,983
2023-12-07	6.880	6.980	6.820	6.920	6.691	1,484,505
2023-12-06	6.680	6.910	6.600	6.870	6.642	2,599,743
2023-12-05	6.940	6.940	6.720	6.720	6.497	1,162,941
2023-12-04	6.930	7.040	6.890	7.040	6.807	2,055,536
2023-12-01	6.900	6.910	6.760	6.830	6.604	1,401,030
2023-11-30	6.980	7.000	6.770	6.910	6.681	3,120,812
2023-11-29	6.960	6.960	6.870	6.950	6.720	1,059,138
2023-11-28	6.830	6.965	6.830	6.940	6.710	1,119,769
2023-11-27	6.970	6.970	6.840	6.840	6.613	1,329,371
2023-11-24	7.000	7.020	6.900	6.900	6.671	1,802,046
2023-11-23	7.100	7.175	6.990	6.990	6.758	1,624,263
2023-11-22	7.310	7.370	7.045	7.150	6.913	2,031,996
2023-11-21	7.330	7.375	7.225	7.300	7.058	2,620,077
2023-11-20	7.420	7.480	7.320	7.320	7.077	1,804,855
2023-11-17	7.350	7.480	7.320	7.400	7.155	2,176,975
2023-11-16	7.590	7.590	7.330	7.350	7.106	1,031,090
2023-11-15	7.150	7.150	7.150	7.150	6.913	0
2023-11-14	7.030	7.185	7.030	7.150	6.913	2,477,592
2023-11-13	7.120	7.135	6.960	6.960	6.729	4,181,014
2023-11-10	7.200	7.200	7.060	7.080	6.845	1,629,231
2023-11-09	7.280	7.365	7.210	7.220	6.981	3,190,144
2023-11-08	7.370	7.380	7.240	7.240	7.000	2,416,675
2023-11-07	7.410	7.440	7.340	7.380	7.135	994,628
2023-11-06	7.550	7.590	7.350	7.410	7.164	1,158,699
2023-11-03	7.420	7.500	7.380	7.460	7.213	1,110,121
2023-11-02	7.270	7.390	7.270	7.340	7.097	1,252,507
2023-11-01	7.290	7.390	7.230	7.240	7.000	1,191,715
2023-10-31	7.350	7.470	7.220	7.240	7.000	2,369,336
2023-10-30	7.500	7.550	7.260	7.330	7.087	1,896,737
2023-10-27	7.190	7.520	7.190	7.440	7.193	2,265,278
2023-10-26	6.940	7.210	6.940	7.210	6.971	3,814,218
2023-10-25	6.940	7.020	6.900	7.010	6.778	1,458,972
2023-10-24	6.770	6.890	6.720	6.880	6.652	2,671,199
2023-10-23	6.860	6.930	6.790	6.810	6.584	1,742,367
2023-10-20	6.950	7.030	6.880	6.960	6.729	1,876,860
2023-10-19	7.150	7.310	7.060	7.150	6.913	2,854,894
2023-10-18	7.460	7.480	7.400	7.480	7.232	1,098,905
2023-10-17	7.520	7.540	7.410	7.460	7.213	1,635,372
2023-10-16	7.390	7.490	7.340	7.430	7.184	1,463,525
2023-10-13	7.450	7.550	7.410	7.430	7.184	1,240,778
2023-10-12	7.580	7.610	7.510	7.600	7.348	1,496,449
2023-10-11	7.610	7.620	7.540	7.560	7.309	3,085,063
2023-10-10	7.420	7.620	7.400	7.500	7.251	3,134,852
2023-10-09	7.410	7.480	7.360	7.390	7.145	1,359,605
2023-10-06	7.390	7.525	7.320	7.380	7.135	1,941,878
2023-10-05	7.380	7.515	7.360	7.400	7.155	2,122,710
2023-10-04	7.250	7.390	7.215	7.360	7.116	2,527,872
2023-10-03	7.520	7.570	7.370	7.380	7.135	3,034,066
2023-10-02	7.750	7.830	7.660	7.780	7.522	823,336
2023-09-29	7.850	7.850	7.680	7.680	7.425	1,646,357
2023-09-28	7.510	7.750	7.510	7.670	7.416	5,447,676
2023-09-27	7.630	7.720	7.560	7.570	7.319	1,820,815
2023-09-26	7.800	7.850	7.710	7.720	7.464	1,273,466
2023-09-25	7.890	7.930	7.760	7.860	7.599	1,420,147

← NewerPage 13 of 22 · 1,265 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.