Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.590	7.930	7.580	7.930	7.667	2,201,305
2023-09-21	7.810	7.960	7.750	7.780	7.522	1,890,050
2023-09-20	8.120	8.130	7.910	7.930	7.667	6,108,486
2023-09-19	8.160	8.240	8.150	8.210	7.938	1,910,941
2023-09-18	8.300	8.320	8.210	8.240	7.967	916,331
2023-09-15	8.220	8.510	8.170	8.330	8.054	3,746,772
2023-09-14	7.940	8.080	7.940	8.070	7.803	1,219,258
2023-09-13	8.000	8.050	7.930	7.970	7.706	4,209,542
2023-09-12	8.090	8.120	7.960	8.030	7.764	3,441,003
2023-09-11	8.040	8.110	7.990	8.030	7.764	1,622,694
2023-09-08	8.040	8.170	7.980	8.000	7.735	2,339,265
2023-09-07	8.260	8.270	8.130	8.130	7.861	2,185,849
2023-09-06	8.400	8.500	8.300	8.310	8.035	2,195,972
2023-09-05	8.600	8.640	8.340	8.450	8.170	4,319,831
2023-09-04	8.450	8.620	8.410	8.600	8.315	2,176,195
2023-09-01	8.480	8.570	8.400	8.430	8.151	1,967,703
2023-08-31	8.440	8.580	8.430	8.530	8.218	3,314,998
2023-08-30	8.280	8.550	8.240	8.480	8.170	6,028,654
2023-08-29	8.060	8.190	7.900	8.190	7.891	5,114,300
2023-08-28	8.020	8.200	8.000	8.050	7.756	6,271,026
2023-08-25	8.160	8.170	7.830	7.960	7.669	7,023,439
2023-08-24	8.140	8.430	8.140	8.320	8.016	3,547,415
2023-08-23	8.210	8.740	8.130	8.270	7.968	6,864,961
2023-08-22	9.400	9.410	9.270	9.320	8.979	1,580,333
2023-08-21	9.300	9.390	9.270	9.370	9.028	1,292,391
2023-08-18	9.320	9.450	9.290	9.340	8.999	2,155,560
2023-08-17	9.280	9.390	9.160	9.310	8.970	2,051,577
2023-08-16	9.480	9.520	9.240	9.300	8.960	1,978,295
2023-08-15	9.650	9.745	9.620	9.630	9.278	2,430,738
2023-08-14	9.790	9.880	9.650	9.650	9.297	1,186,294
2023-08-11	9.910	9.960	9.870	9.900	9.538	768,248
2023-08-10	9.940	10.020	9.880	9.940	9.577	2,194,851
2023-08-09	9.980	10.000	9.890	9.980	9.615	1,009,555
2023-08-08	10.120	10.175	9.980	10.000	9.635	1,206,701
2023-08-07	10.130	10.160	10.070	10.110	9.741	898,452
2023-08-04	10.000	10.130	10.000	10.110	9.741	2,497,240
2023-08-03	9.900	10.070	9.890	9.990	9.625	1,537,175
2023-08-02	10.150	10.230	10.060	10.060	9.692	976,882
2023-08-01	10.260	10.340	10.210	10.220	9.846	816,758
2023-07-31	10.370	10.420	10.110	10.220	9.846	2,257,365
2023-07-28	10.450	10.450	10.170	10.320	9.943	3,443,204
2023-07-27	10.500	10.590	10.160	10.510	10.126	3,372,128
2023-07-26	11.050	11.220	10.940	10.990	10.588	1,641,265
2023-07-25	10.600	10.975	10.570	10.860	10.463	1,176,479
2023-07-24	10.660	10.700	10.510	10.510	10.126	896,836
2023-07-21	10.800	10.800	10.650	10.670	10.280	1,237,367
2023-07-20	10.750	10.880	10.695	10.800	10.405	2,169,195
2023-07-19	11.220	11.260	10.830	10.840	10.444	2,222,065
2023-07-18	11.210	11.240	11.070	11.130	10.723	1,689,605
2023-07-17	11.250	11.270	11.070	11.110	10.704	2,754,573
2023-07-14	11.350	11.360	11.210	11.270	10.858	1,688,376
2023-07-13	11.370	11.450	11.210	11.310	10.897	1,297,525
2023-07-12	11.330	11.330	11.140	11.190	10.781	746,736
2023-07-11	11.280	11.300	11.080	11.200	10.791	1,184,961
2023-07-10	11.340	11.360	11.110	11.120	10.714	637,522
2023-07-07	11.260	11.330	11.130	11.170	10.762	808,056
2023-07-06	11.480	11.670	11.410	11.450	11.032	2,668,822
2023-07-05	11.440	11.620	11.420	11.620	11.195	1,165,343
2023-07-04	11.390	11.480	11.340	11.420	11.003	1,198,205
2023-07-03	11.100	11.340	11.080	11.340	10.926	1,226,109

← NewerPage 14 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.