Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	5.240	5.280	5.060	5.100	5.055	3,951,754
2026-02-04	5.420	5.440	5.200	5.230	5.184	5,033,242
2026-02-03	5.210	5.270	5.090	5.170	5.124	4,971,959
2026-02-02	5.280	5.350	4.960	5.060	5.015	7,458,384
2026-01-30	5.830	5.930	5.300	5.360	5.312	12,513,887
2026-01-29	6.320	6.410	5.360	5.550	5.501	19,315,704
2026-01-28	6.700	6.750	6.380	6.460	6.403	3,601,161
2026-01-27	7.090	7.095	6.520	6.640	6.581	3,905,723
2026-01-23	6.990	7.110	6.860	6.960	6.898	5,266,198
2026-01-22	6.740	6.860	6.670	6.790	6.730	2,726,432
2026-01-21	6.660	6.710	6.540	6.630	6.571	3,975,646
2026-01-20	6.780	6.800	6.580	6.630	6.571	3,238,716
2026-01-19	6.820	6.990	6.760	6.820	6.759	3,701,478
2026-01-16	7.000	7.180	6.970	7.030	6.968	4,943,880
2026-01-15	6.820	7.005	6.720	6.810	6.749	3,612,945
2026-01-14	6.880	6.930	6.590	6.670	6.611	3,187,369
2026-01-13	6.630	6.890	6.435	6.680	6.621	6,070,835
2026-01-12	6.300	6.370	6.230	6.290	6.234	3,809,712
2026-01-09	6.250	6.320	6.125	6.180	6.125	3,688,863
2026-01-08	6.560	6.580	6.310	6.380	6.323	3,081,239
2026-01-07	6.530	6.670	6.460	6.570	6.512	4,824,400
2026-01-06	6.350	6.450	6.230	6.410	6.353	2,731,821
2026-01-05	6.030	6.270	6.010	6.230	6.175	2,904,952
2026-01-02	5.790	5.945	5.730	5.870	5.818	1,045,518
2025-12-31	5.850	5.930	5.785	5.790	5.739	1,652,578
2025-12-30	5.850	5.970	5.740	5.930	5.877	1,330,090
2025-12-29	5.830	5.980	5.810	5.930	5.877	2,044,431
2025-12-24	5.770	5.865	5.710	5.830	5.778	1,002,698
2025-12-23	5.750	5.820	5.690	5.770	5.719	3,948,955
2025-12-22	5.420	5.700	5.390	5.680	5.630	2,712,632
2025-12-19	5.450	5.510	5.240	5.440	5.392	6,458,522
2025-12-18	5.310	5.410	5.195	5.400	5.352	2,900,372
2025-12-17	5.190	5.390	5.190	5.350	5.302	3,497,396
2025-12-16	5.500	5.570	5.340	5.390	5.342	3,345,176
2025-12-15	5.750	5.800	5.590	5.600	5.550	3,008,853
2025-12-12	5.900	6.020	5.790	5.840	5.788	3,484,264
2025-12-11	6.020	6.080	5.730	5.750	5.699	5,414,206
2025-12-10	6.130	6.150	5.780	5.840	5.788	7,999,734
2025-12-09	6.200	6.260	6.090	6.120	6.066	2,938,221
2025-12-08	6.350	6.430	6.170	6.230	6.175	2,947,070
2025-12-05	6.630	6.650	6.340	6.450	6.393	3,705,099
2025-12-04	6.630	6.655	6.310	6.310	6.254	2,673,892
2025-12-03	6.660	6.720	6.505	6.630	6.571	1,932,818
2025-12-02	6.670	6.770	6.590	6.720	6.660	3,592,982
2025-12-01	6.590	6.655	6.435	6.620	6.561	2,781,436
2025-11-28	6.580	6.610	6.450	6.450	6.393	6,004,184
2025-11-27	6.740	6.790	6.480	6.540	6.482	3,465,340
2025-11-26	6.720	6.740	6.505	6.650	6.591	2,507,610
2025-11-25	6.700	6.900	6.585	6.650	6.591	3,259,439
2025-11-24	6.470	6.660	6.425	6.640	6.581	4,726,448
2025-11-21	6.730	6.760	6.270	6.280	6.224	5,270,963
2025-11-20	6.710	7.125	6.710	7.100	7.037	3,868,640
2025-11-19	6.620	6.840	6.540	6.650	6.591	2,770,136
2025-11-18	6.660	6.860	6.470	6.510	6.452	2,280,564
2025-11-17	6.610	6.920	6.510	6.870	6.809	2,340,085
2025-11-14	6.440	6.590	6.400	6.500	6.442	1,499,458
2025-11-13	6.570	6.670	6.460	6.670	6.611	2,122,788
2025-11-12	6.560	6.595	6.470	6.540	6.482	1,632,476
2025-11-11	6.650	6.650	6.480	6.530	6.472	2,846,348
2025-11-10	6.490	6.570	6.415	6.460	6.403	2,869,011

← NewerPage 4 of 22 · 1,269 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.