Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	6.270	6.400	6.200	6.320	6.264	3,531,334
2025-11-06	6.300	6.330	6.100	6.160	6.105	4,284,328
2025-11-05	6.210	6.290	6.090	6.230	6.175	4,560,813
2025-11-04	6.510	6.550	6.280	6.460	6.403	6,090,335
2025-11-03	6.900	7.040	6.540	6.630	6.571	4,961,715
2025-10-31	6.720	6.950	6.670	6.920	6.859	5,856,382
2025-10-30	6.820	6.850	6.550	6.650	6.591	5,795,183
2025-10-29	6.810	6.860	6.720	6.790	6.730	3,869,003
2025-10-28	6.900	6.950	6.550	6.810	6.749	8,710,158
2025-10-27	7.700	7.710	7.125	7.180	7.116	6,806,409
2025-10-24	7.850	7.920	7.580	7.710	7.641	3,849,943
2025-10-23	7.200	7.880	7.200	7.810	7.741	6,013,335
2025-10-22	7.400	7.590	7.260	7.570	7.503	7,378,048
2025-10-21	8.180	8.250	7.520	7.550	7.483	11,196,963
2025-10-20	7.680	7.840	7.420	7.560	7.493	15,201,539
2025-10-17	7.400	8.100	7.010	8.100	8.028	12,375,596
2025-10-16	9.100	9.100	8.290	8.300	8.226	10,409,294
2025-10-15	9.320	9.320	8.760	9.280	9.198	8,231,028
2025-10-14	8.600	9.480	8.485	8.890	8.811	10,047,854
2025-10-13	7.890	7.975	7.630	7.680	7.612	7,454,378
2025-10-10	7.850	7.990	7.430	7.510	7.443	8,012,016
2025-10-09	7.660	7.940	7.390	7.760	7.691	6,894,663
2025-10-08	7.550	7.680	7.460	7.570	7.503	7,973,211
2025-10-07	7.560	7.775	7.390	7.480	7.414	6,436,053
2025-10-06	7.110	7.530	7.110	7.430	7.364	5,721,419
2025-10-03	6.800	7.130	6.800	7.100	7.037	6,312,289
2025-10-02	6.590	6.770	6.580	6.770	6.710	5,241,455
2025-10-01	6.420	6.460	6.200	6.420	6.363	1,749,416
2025-09-30	6.400	6.490	6.250	6.330	6.274	5,313,784
2025-09-29	6.450	6.500	6.300	6.340	6.284	4,102,761
2025-09-26	6.390	6.625	6.350	6.600	6.541	4,386,878
2025-09-25	6.290	6.500	6.245	6.340	6.284	4,581,563
2025-09-24	6.110	6.230	6.070	6.230	6.175	2,715,377
2025-09-23	5.940	6.140	5.915	6.110	6.056	2,593,930
2025-09-22	6.040	6.140	5.830	5.910	5.857	3,804,537
2025-09-19	6.370	6.390	6.050	6.050	5.996	9,512,859
2025-09-18	6.280	6.460	6.260	6.330	6.274	4,248,754
2025-09-17	6.320	6.380	6.170	6.260	6.204	2,931,912
2025-09-16	5.930	6.160	5.890	6.160	6.105	3,464,014
2025-09-15	5.690	5.940	5.620	5.840	5.788	4,448,809
2025-09-12	5.550	5.750	5.495	5.690	5.639	4,268,209
2025-09-11	5.460	5.620	5.390	5.480	5.431	6,173,150
2025-09-10	5.840	5.910	5.480	5.550	5.501	10,293,971
2025-09-09	6.420	6.510	6.375	6.470	6.413	2,899,648
2025-09-08	6.320	6.440	6.250	6.360	6.303	1,897,364
2025-09-05	6.300	6.320	6.200	6.310	6.254	1,950,114
2025-09-04	6.230	6.330	6.170	6.330	6.274	3,120,552
2025-09-03	6.270	6.380	6.205	6.220	6.165	2,599,184
2025-09-02	6.280	6.290	6.090	6.170	6.115	1,546,413
2025-09-01	6.300	6.390	6.260	6.320	6.244	3,458,027
2025-08-29	6.340	6.400	6.270	6.330	6.254	5,504,298
2025-08-28	6.370	6.400	6.070	6.240	6.165	4,542,222
2025-08-27	6.380	6.420	6.220	6.360	6.284	2,930,309
2025-08-26	6.520	6.620	6.295	6.360	6.284	5,238,046
2025-08-25	6.160	6.420	6.160	6.380	6.303	4,184,145
2025-08-22	6.160	6.200	6.030	6.080	6.007	4,272,053
2025-08-21	6.130	6.210	6.000	6.130	6.056	6,260,838
2025-08-20	6.490	6.500	5.960	6.130	6.056	7,771,836
2025-08-19	6.510	6.620	6.380	6.590	6.511	5,014,145
2025-08-18	6.350	6.470	6.270	6.470	6.392	3,280,890

← NewerPage 5 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.