Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.440	9.625	9.390	9.510	8.995	2,928,877
2022-10-10	9.230	9.500	9.190	9.330	8.824	2,511,725
2022-10-07	9.650	9.700	9.320	9.330	8.824	3,576,594
2022-10-06	9.910	10.040	9.880	9.960	9.420	1,572,416
2022-10-05	9.920	10.030	9.660	9.950	9.411	2,785,035
2022-10-04	9.620	9.970	9.550	9.970	9.430	2,570,453
2022-10-03	9.330	9.400	9.210	9.320	8.815	1,762,398
2022-09-30	8.810	9.140	8.750	9.060	8.569	3,043,224
2022-09-29	9.310	9.360	8.970	8.970	8.484	2,042,918
2022-09-28	9.060	9.120	8.970	9.030	8.541	3,014,544
2022-09-27	8.750	9.010	8.750	8.990	8.503	2,883,214
2022-09-26	8.990	9.005	8.800	8.820	8.342	2,642,293
2022-09-23	9.560	9.800	9.110	9.270	8.768	3,037,648
2022-09-21	9.820	9.930	9.730	9.750	9.222	1,389,042
2022-09-20	10.050	10.070	9.830	10.010	9.468	895,641
2022-09-19	9.770	9.940	9.730	9.770	9.241	721,630
2022-09-16	9.880	9.890	9.650	9.720	9.193	2,598,591
2022-09-15	10.090	10.290	10.040	10.090	9.543	1,401,191
2022-09-14	9.930	10.210	9.930	10.110	9.562	1,562,215
2022-09-13	10.200	10.440	10.150	10.380	9.817	1,449,536
2022-09-12	10.130	10.270	10.070	10.110	9.562	970,470
2022-09-09	9.880	10.035	9.840	10.000	9.458	1,623,967
2022-09-08	9.680	9.790	9.630	9.790	9.259	1,853,533
2022-09-07	9.470	9.660	9.360	9.600	9.080	1,932,395
2022-09-06	9.880	10.030	9.820	9.830	9.297	1,032,439
2022-09-05	9.770	9.850	9.610	9.830	9.297	882,332
2022-09-02	10.050	10.130	9.840	9.900	9.127	1,992,691
2022-09-01	10.400	10.420	10.120	10.120	9.330	3,343,925
2022-08-31	10.410	10.650	10.310	10.540	9.717	3,977,281
2022-08-30	10.630	10.760	10.500	10.730	9.892	4,005,440
2022-08-29	10.380	10.450	10.160	10.370	9.560	1,946,719
2022-08-26	10.740	10.830	10.670	10.730	9.892	2,518,364
2022-08-25	10.280	10.760	10.150	10.510	9.689	3,253,117
2022-08-24	10.040	10.490	9.810	10.380	9.570	4,289,321
2022-08-23	9.420	9.700	9.410	9.450	8.712	2,595,344
2022-08-22	9.600	9.770	9.550	9.610	8.860	2,009,638
2022-08-19	9.730	9.880	9.690	9.830	9.063	1,923,046
2022-08-18	10.050	10.050	9.640	9.690	8.933	2,281,863
2022-08-17	10.280	10.290	10.040	10.110	9.321	842,364
2022-08-16	10.160	10.180	9.980	10.140	9.348	1,517,533
2022-08-15	10.270	10.390	10.170	10.180	9.385	1,179,412
2022-08-12	10.000	10.140	9.960	10.120	9.330	1,244,051
2022-08-11	10.190	10.190	10.000	10.180	9.385	1,819,536
2022-08-10	9.870	10.090	9.790	9.960	9.182	2,225,227
2022-08-09	9.960	10.040	9.850	9.900	9.127	1,219,185
2022-08-08	9.580	10.010	9.560	9.960	9.182	1,537,662
2022-08-05	9.670	9.710	9.410	9.550	8.804	1,995,384
2022-08-04	9.760	9.840	9.640	9.650	8.897	1,931,230
2022-08-03	9.520	9.770	9.340	9.740	8.980	1,187,172
2022-08-02	9.130	9.680	9.130	9.580	8.832	3,207,040
2022-08-01	9.560	9.810	9.560	9.680	8.924	1,155,623
2022-07-29	9.680	9.710	9.350	9.580	8.832	3,426,099
2022-07-28	9.610	9.620	9.140	9.590	8.841	3,242,765
2022-07-27	9.020	9.630	9.010	9.300	8.574	2,038,434
2022-07-26	9.070	9.337	9.070	9.271	8.547	1,858,462
2022-07-25	9.156	9.261	8.956	9.089	8.380	1,678,736
2022-07-22	9.337	9.385	9.099	9.347	8.617	2,225,393
2022-07-21	9.166	9.442	9.051	9.328	8.600	4,436,579
2022-07-20	8.574	8.899	8.441	8.813	8.125	3,987,869
2022-07-19	8.202	8.279	8.155	8.221	7.580	2,029,604

← NewerPage 18 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.