Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.860	10.140	9.860	10.140	9.590	1,242,448
2023-01-05	9.590	9.900	9.510	9.850	9.316	2,130,946
2023-01-04	9.340	9.540	9.320	9.540	9.023	1,844,395
2023-01-03	9.650	9.670	9.290	9.420	8.910	847,285
2022-12-30	9.640	9.640	9.530	9.530	9.014	875,560
2022-12-29	9.460	9.560	9.360	9.560	9.042	571,433
2022-12-28	9.790	9.850	9.530	9.580	9.061	1,018,955
2022-12-23	9.570	9.800	9.570	9.800	9.269	793,856
2022-12-22	9.910	10.000	9.770	9.770	9.241	1,429,088
2022-12-21	9.830	9.850	9.670	9.780	9.250	1,288,905
2022-12-20	9.610	9.670	9.500	9.630	9.108	1,335,291
2022-12-19	9.990	9.990	9.660	9.680	9.155	1,076,131
2022-12-16	9.800	10.020	9.680	9.730	9.203	3,300,973
2022-12-15	9.890	9.940	9.690	9.820	9.288	2,208,222
2022-12-14	10.260	10.260	9.990	10.190	9.638	1,589,527
2022-12-13	10.230	10.260	10.020	10.110	9.562	1,310,395
2022-12-12	10.290	10.310	10.150	10.190	9.638	1,351,426
2022-12-09	10.550	10.550	10.350	10.480	9.912	1,637,211
2022-12-08	10.420	10.500	10.220	10.350	9.789	1,323,273
2022-12-07	10.700	10.720	10.520	10.520	9.950	1,860,859
2022-12-06	10.300	10.595	10.250	10.530	9.959	1,171,105
2022-12-05	10.460	10.600	10.400	10.450	9.884	1,914,400
2022-12-02	10.470	10.535	10.340	10.340	9.780	1,976,243
2022-12-01	10.180	10.520	10.160	10.520	9.950	1,307,837
2022-11-30	9.860	10.120	9.740	10.090	9.543	2,857,145
2022-11-29	9.920	9.990	9.725	9.990	9.449	3,111,492
2022-11-28	10.000	10.095	9.860	10.020	9.477	1,369,666
2022-11-25	10.270	10.290	10.050	10.110	9.562	973,665
2022-11-24	10.210	10.220	10.040	10.110	9.562	1,074,513
2022-11-23	10.070	10.090	9.940	10.070	9.524	1,126,434
2022-11-22	9.900	9.950	9.720	9.890	9.354	1,834,607
2022-11-21	10.070	10.070	9.580	9.740	9.212	2,204,087
2022-11-18	10.060	10.160	9.970	10.000	9.458	1,648,847
2022-11-17	10.350	10.380	10.050	10.050	9.505	2,672,242
2022-11-16	10.100	10.430	10.100	10.330	9.770	2,921,543
2022-11-15	9.870	10.110	9.710	10.100	9.553	2,856,367
2022-11-14	9.590	10.020	9.590	9.960	9.420	3,490,634
2022-11-11	9.390	9.440	9.135	9.340	8.834	2,127,608
2022-11-10	8.950	9.050	8.900	9.040	8.550	1,544,198
2022-11-09	9.060	9.210	9.010	9.180	8.683	2,287,838
2022-11-08	9.100	9.120	8.955	9.040	8.550	2,682,589
2022-11-07	9.080	9.100	8.950	9.070	8.578	6,961,676
2022-11-04	8.790	8.895	8.710	8.870	8.389	4,324,839
2022-11-03	8.750	8.840	8.680	8.800	8.323	2,379,433
2022-11-02	8.980	9.070	8.910	9.030	8.541	3,522,974
2022-11-01	8.640	8.800	8.620	8.780	8.304	3,500,554
2022-10-31	8.550	8.800	8.545	8.650	8.181	4,258,149
2022-10-28	8.670	8.670	8.250	8.450	7.992	4,858,905
2022-10-27	9.210	9.210	8.740	8.760	8.285	5,414,339
2022-10-26	9.310	9.480	9.310	9.350	8.843	1,847,342
2022-10-25	9.480	9.480	9.135	9.200	8.701	3,409,394
2022-10-24	9.620	9.750	9.480	9.480	8.966	1,748,093
2022-10-21	9.280	9.380	9.170	9.270	8.768	1,624,988
2022-10-20	9.200	9.390	9.150	9.240	8.739	1,762,762
2022-10-19	9.300	9.360	9.195	9.360	8.853	2,827,200
2022-10-18	9.330	9.380	9.210	9.240	8.739	2,762,318
2022-10-17	9.090	9.200	9.000	9.150	8.654	1,600,961
2022-10-14	9.540	9.570	9.240	9.320	8.815	2,154,476
2022-10-13	9.210	9.500	9.185	9.340	8.834	1,906,791
2022-10-12	9.450	9.530	9.240	9.260	8.758	2,365,329

← NewerPage 17 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.