Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.700	10.770	10.670	10.760	10.367	1,045,882
2023-03-31	10.600	10.630	10.490	10.620	10.232	2,134,064
2023-03-30	10.500	10.590	10.430	10.530	10.145	1,461,519
2023-03-29	10.350	10.575	10.280	10.420	10.039	1,456,436
2023-03-28	10.280	10.440	10.195	10.260	9.885	1,423,188
2023-03-27	10.020	10.200	10.020	10.160	9.789	1,342,244
2023-03-24	9.890	10.160	9.890	10.130	9.760	879,675
2023-03-23	10.060	10.130	9.890	10.000	9.635	896,032
2023-03-22	10.140	10.170	10.070	10.090	9.721	1,086,743
2023-03-21	10.010	10.055	9.870	9.990	9.625	895,728
2023-03-20	9.900	10.040	9.850	9.900	9.538	1,544,426
2023-03-17	9.900	10.050	9.830	10.050	9.683	1,642,495
2023-03-16	9.730	9.890	9.700	9.890	9.529	2,297,576
2023-03-15	10.220	10.260	10.060	10.120	9.750	1,601,138
2023-03-14	10.270	10.270	10.060	10.150	9.779	1,734,693
2023-03-13	10.280	10.455	10.220	10.410	10.030	968,301
2023-03-10	10.670	10.670	10.410	10.410	10.030	1,589,500
2023-03-09	10.710	10.850	10.635	10.850	10.453	1,462,716
2023-03-08	10.490	10.740	10.490	10.600	10.213	1,651,100
2023-03-07	10.480	10.750	10.430	10.720	10.328	1,301,480
2023-03-06	10.760	10.800	10.410	10.610	10.222	1,479,994
2023-03-03	11.030	11.070	10.740	10.920	10.328	2,146,158
2023-03-02	10.870	11.310	10.780	10.980	10.385	2,985,586
2023-03-01	10.400	10.810	10.375	10.770	10.186	1,131,760
2023-02-28	10.440	10.450	10.290	10.420	9.855	1,667,415
2023-02-27	10.320	10.370	10.020	10.210	9.657	1,213,791
2023-02-24	10.700	10.790	10.400	10.470	9.903	1,321,711
2023-02-23	10.400	10.720	10.320	10.620	10.044	1,353,327
2023-02-22	10.460	10.610	10.280	10.500	9.931	1,481,613
2023-02-21	10.900	10.990	10.580	10.630	10.054	2,006,542
2023-02-20	10.690	10.760	10.490	10.700	10.120	1,100,585
2023-02-17	10.900	11.000	10.700	10.700	10.120	1,314,867
2023-02-16	10.980	11.030	10.820	10.920	10.328	999,098
2023-02-15	11.060	11.070	10.850	10.910	10.319	613,955
2023-02-14	11.000	11.060	10.870	10.920	10.328	1,040,579
2023-02-13	10.820	11.010	10.730	10.850	10.262	779,632
2023-02-10	11.010	11.100	10.755	10.870	10.281	1,759,112
2023-02-09	11.190	11.310	11.125	11.240	10.631	995,385
2023-02-08	11.170	11.310	11.130	11.310	10.697	1,366,849
2023-02-07	11.120	11.260	11.090	11.100	10.498	1,467,426
2023-02-06	11.180	11.380	11.090	11.140	10.536	1,039,879
2023-02-03	11.260	11.390	11.080	11.250	10.640	1,279,143
2023-02-02	11.150	11.330	11.140	11.270	10.659	2,919,314
2023-02-01	10.940	11.150	10.930	11.070	10.470	1,857,794
2023-01-31	11.020	11.070	10.790	10.800	10.215	2,171,449
2023-01-30	11.140	11.210	11.050	11.050	10.451	975,507
2023-01-27	11.240	11.380	11.060	11.140	10.536	2,419,789
2023-01-25	10.970	11.070	10.780	10.970	10.376	2,771,639
2023-01-24	10.680	10.910	10.680	10.760	10.177	1,512,159
2023-01-23	10.700	10.740	10.470	10.540	9.969	1,307,206
2023-01-20	10.690	10.700	10.560	10.670	10.092	2,167,253
2023-01-19	10.410	10.700	10.370	10.690	10.111	1,679,581
2023-01-18	10.410	10.485	10.300	10.410	9.846	1,537,503
2023-01-17	10.250	10.500	10.250	10.430	9.865	1,251,592
2023-01-16	10.340	10.490	10.280	10.450	9.884	968,154
2023-01-13	10.400	10.480	10.170	10.240	9.685	1,298,526
2023-01-12	10.550	10.600	10.450	10.510	9.940	1,813,979
2023-01-11	10.470	10.560	10.410	10.430	9.865	1,208,944
2023-01-10	10.530	10.550	10.340	10.370	9.808	1,376,994
2023-01-09	10.330	10.540	10.330	10.510	9.940	1,892,809

← NewerPage 16 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.