Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	11.100	11.195	11.010	11.110	10.704	1,189,761
2023-06-29	11.140	11.220	11.060	11.100	10.694	922,808
2023-06-28	11.150	11.230	11.130	11.160	10.752	695,982
2023-06-27	11.250	11.270	11.120	11.120	10.714	957,694
2023-06-26	11.120	11.290	11.055	11.160	10.752	790,350
2023-06-23	11.360	11.430	11.150	11.220	10.810	736,569
2023-06-22	11.610	11.620	11.360	11.400	10.983	844,811
2023-06-21	11.510	11.740	11.490	11.620	11.195	1,354,774
2023-06-20	11.450	11.760	11.410	11.680	11.253	1,378,877
2023-06-19	11.560	11.575	11.380	11.430	11.012	2,496,021
2023-06-16	11.870	11.990	11.670	11.940	11.504	3,717,703
2023-06-15	11.990	11.990	11.800	11.850	11.417	1,156,367
2023-06-14	11.960	12.080	11.850	11.890	11.455	1,191,686
2023-06-13	11.680	11.750	11.600	11.720	11.292	788,511
2023-06-09	11.530	11.720	11.510	11.680	11.253	636,201
2023-06-08	11.520	11.590	11.410	11.490	11.070	569,077
2023-06-07	11.700	11.700	11.500	11.560	11.138	770,911
2023-06-06	11.510	11.660	11.440	11.520	11.099	1,370,498
2023-06-05	11.580	11.820	11.550	11.630	11.205	871,946
2023-06-02	11.080	11.410	11.070	11.390	10.974	2,137,957
2023-06-01	11.210	11.270	11.060	11.080	10.675	2,706,952
2023-05-31	11.450	11.490	11.210	11.240	10.829	1,589,433
2023-05-30	11.450	11.570	11.400	11.500	11.080	507,196
2023-05-29	11.450	11.520	11.380	11.450	11.032	819,223
2023-05-26	11.070	11.240	11.050	11.200	10.791	1,652,869
2023-05-25	11.120	11.170	10.950	11.050	10.646	1,296,762
2023-05-24	11.270	11.430	11.210	11.310	10.897	1,478,303
2023-05-23	11.360	11.440	11.320	11.350	10.935	1,031,893
2023-05-22	11.240	11.370	11.230	11.290	10.877	623,201
2023-05-19	11.340	11.340	11.225	11.280	10.868	1,111,324
2023-05-18	11.290	11.360	11.220	11.340	10.926	1,735,344
2023-05-17	11.140	11.220	11.080	11.110	10.704	2,153,907
2023-05-16	11.160	11.260	11.050	11.240	10.829	860,918
2023-05-15	11.140	11.210	11.080	11.160	10.752	620,665
2023-05-12	11.160	11.200	11.050	11.150	10.742	662,323
2023-05-11	11.300	11.400	11.180	11.190	10.781	680,629
2023-05-10	11.370	11.530	11.300	11.300	10.887	1,849,539
2023-05-09	11.500	11.590	11.380	11.410	10.993	3,913,037
2023-05-08	11.250	11.615	11.240	11.540	11.118	1,513,625
2023-05-05	10.880	10.980	10.780	10.980	10.579	1,170,640
2023-05-04	10.820	10.930	10.790	10.920	10.521	564,178
2023-05-03	10.740	10.850	10.610	10.800	10.405	1,092,477
2023-05-02	10.900	11.010	10.810	10.830	10.434	1,731,967
2023-05-01	11.090	11.160	10.890	10.940	10.540	1,263,501
2023-04-28	11.000	11.015	10.800	10.970	10.569	1,225,704
2023-04-27	11.010	11.100	10.730	10.830	10.434	1,342,338
2023-04-26	10.860	11.080	10.810	10.990	10.588	1,972,994
2023-04-24	11.020	11.060	10.920	11.010	10.608	1,935,313
2023-04-21	11.150	11.310	10.790	11.120	10.714	4,534,055
2023-04-20	11.500	11.700	11.445	11.550	11.128	2,930,987
2023-04-19	11.630	11.775	11.610	11.720	11.292	1,874,191
2023-04-18	11.570	11.680	11.530	11.550	11.128	2,020,719
2023-04-17	11.650	11.670	11.570	11.600	11.176	1,561,248
2023-04-14	11.640	11.790	11.540	11.680	11.253	1,383,413
2023-04-13	11.640	11.680	11.490	11.610	11.186	1,395,664
2023-04-12	11.550	11.730	11.480	11.650	11.224	2,235,153
2023-04-11	11.260	11.670	11.210	11.410	10.993	2,010,771
2023-04-06	11.120	11.230	11.010	11.080	10.675	4,312,231
2023-04-05	11.010	11.090	10.970	11.070	10.665	2,982,796
2023-04-04	10.850	11.050	10.830	10.990	10.588	3,077,502

← NewerPage 15 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.