Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.150	8.390	8.150	8.360	8.324	2,519,767
2026-04-30	7.870	8.130	7.870	8.080	8.046	4,015,895
2026-04-29	7.550	8.110	7.550	8.030	7.996	2,709,132
2026-04-28	7.540	7.850	7.510	7.750	7.717	2,589,022
2026-04-27	7.540	7.665	7.430	7.500	7.468	1,973,524
2026-04-24	7.790	7.840	7.540	7.620	7.588	1,827,859
2026-04-23	8.100	8.230	7.540	7.670	7.637	3,809,979
2026-04-22	7.490	8.170	7.470	7.930	7.896	4,539,488
2026-04-21	7.650	7.690	7.540	7.660	7.627	2,245,065
2026-04-20	7.680	7.680	7.330	7.550	7.518	2,047,269
2026-04-17	7.880	8.020	7.650	7.690	7.657	3,409,433
2026-04-16	7.500	7.800	7.490	7.770	7.737	2,917,527
2026-04-15	7.500	7.700	7.290	7.470	7.438	3,120,067
2026-04-14	7.620	7.740	7.520	7.580	7.548	2,018,514
2026-04-13	7.410	7.460	7.230	7.430	7.398	1,759,964
2026-04-10	7.380	7.510	7.290	7.430	7.398	2,391,597
2026-04-09	7.280	7.490	7.170	7.440	7.408	2,633,434
2026-04-08	7.150	7.330	7.150	7.220	7.189	2,948,306
2026-04-07	6.900	6.985	6.775	6.940	6.911	2,412,950
2026-04-02	6.930	7.040	6.700	6.750	6.721	2,753,491
2026-04-01	6.870	6.870	6.650	6.780	6.751	2,031,887
2026-03-31	6.400	6.650	6.260	6.600	6.572	2,821,415
2026-03-30	6.460	6.655	6.410	6.580	6.552	1,809,913
2026-03-27	6.300	6.720	6.280	6.680	6.652	2,174,821
2026-03-26	6.400	6.500	6.370	6.460	6.433	2,500,997
2026-03-25	6.050	6.440	6.000	6.440	6.413	2,817,163
2026-03-24	6.000	6.150	5.785	5.890	5.865	1,910,956
2026-03-23	5.940	6.030	5.730	5.860	5.835	3,251,083
2026-03-20	6.020	6.350	5.935	6.240	6.213	7,091,606
2026-03-19	6.310	6.425	6.220	6.290	6.263	2,840,415
2026-03-18	6.420	6.670	6.290	6.620	6.592	2,812,602
2026-03-17	6.400	6.445	6.215	6.330	6.303	2,101,604
2026-03-16	6.490	6.490	6.210	6.440	6.413	2,581,603
2026-03-13	6.650	6.720	6.440	6.550	6.522	2,662,479
2026-03-12	6.670	6.800	6.560	6.720	6.691	3,674,876
2026-03-11	6.600	6.730	6.470	6.660	6.632	4,677,500
2026-03-10	6.150	6.270	6.040	6.090	6.064	2,260,723
2026-03-09	6.110	6.115	5.750	6.010	5.984	3,839,655
2026-03-06	6.280	6.430	6.110	6.370	6.343	2,669,911
2026-03-05	6.500	6.670	6.340	6.440	6.413	3,941,561
2026-03-04	6.390	6.570	5.990	6.440	6.383	2,964,998
2026-03-03	6.790	6.840	6.440	6.580	6.522	3,521,271
2026-03-02	6.640	6.930	6.540	6.740	6.680	3,589,983
2026-02-27	6.180	6.900	6.120	6.750	6.690	7,924,927
2026-02-26	6.260	6.410	6.110	6.190	6.135	4,231,525
2026-02-25	5.860	6.210	5.850	6.160	6.105	5,997,921
2026-02-24	5.290	5.780	5.280	5.720	5.669	5,423,165
2026-02-23	5.500	5.505	5.290	5.300	5.253	2,848,652
2026-02-20	5.550	5.720	5.470	5.500	5.451	6,994,685
2026-02-19	5.500	5.690	5.410	5.640	5.590	5,431,349
2026-02-18	5.180	5.610	5.130	5.570	5.521	3,250,422
2026-02-17	5.390	5.420	5.270	5.300	5.253	1,845,168
2026-02-16	5.360	5.410	5.280	5.400	5.352	1,792,683
2026-02-13	5.330	5.505	5.210	5.400	5.352	3,468,625
2026-02-12	5.570	5.650	5.460	5.540	5.491	2,406,298
2026-02-11	5.350	5.570	5.230	5.530	5.481	3,991,658
2026-02-10	5.230	5.370	5.150	5.320	5.273	2,632,142
2026-02-09	5.060	5.220	5.060	5.190	5.144	3,927,791
2026-02-06	5.050	5.140	4.920	4.940	4.896	4,312,482
2026-02-05	5.240	5.280	5.060	5.100	5.055	3,951,754

← NewerPage 3 of 22 · 1,265 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.