Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6.200 | 6.375 | 6.125 | 6.320 | 6.244 | 3,458,053 |
| 2025-08-14 | 6.400 | 6.490 | 6.210 | 6.210 | 6.135 | 4,457,665 |
| 2025-08-13 | 6.040 | 6.320 | 5.940 | 6.210 | 6.135 | 3,986,487 |
| 2025-08-12 | 6.020 | 6.080 | 5.930 | 6.010 | 5.938 | 3,295,469 |
| 2025-08-11 | 6.140 | 6.210 | 5.910 | 6.020 | 5.948 | 5,102,107 |
| 2025-08-08 | 5.900 | 6.050 | 5.830 | 6.010 | 5.938 | 4,326,333 |
| 2025-08-07 | 5.840 | 5.955 | 5.705 | 5.770 | 5.701 | 8,688,904 |
| 2025-08-06 | 5.850 | 5.940 | 5.790 | 5.790 | 5.720 | 5,657,968 |
| 2025-08-05 | 5.550 | 5.880 | 5.520 | 5.780 | 5.711 | 9,216,540 |
| 2025-08-04 | 5.160 | 5.340 | 5.080 | 5.320 | 5.256 | 4,784,514 |
| 2025-08-01 | 5.030 | 5.260 | 4.990 | 5.210 | 5.147 | 7,476,900 |
| 2025-07-31 | 5.040 | 5.150 | 4.900 | 5.150 | 5.088 | 8,377,617 |
| 2025-07-30 | 5.190 | 5.240 | 5.160 | 5.160 | 5.098 | 2,868,238 |
| 2025-07-29 | 5.240 | 5.310 | 5.180 | 5.270 | 5.207 | 2,681,572 |
| 2025-07-28 | 5.390 | 5.410 | 5.190 | 5.240 | 5.177 | 4,534,026 |
| 2025-07-25 | 5.410 | 5.510 | 5.310 | 5.400 | 5.335 | 3,446,057 |
| 2025-07-24 | 5.470 | 5.480 | 5.230 | 5.410 | 5.345 | 5,802,643 |
| 2025-07-23 | 5.220 | 5.390 | 5.200 | 5.390 | 5.325 | 9,856,293 |
| 2025-07-22 | 5.270 | 5.350 | 5.140 | 5.180 | 5.118 | 6,584,090 |
| 2025-07-21 | 5.160 | 5.380 | 5.160 | 5.360 | 5.296 | 6,182,100 |
| 2025-07-18 | 5.110 | 5.400 | 5.110 | 5.260 | 5.197 | 18,520,110 |
| 2025-07-17 | 4.950 | 5.270 | 4.920 | 5.010 | 4.950 | 12,024,044 |
| 2025-07-16 | 4.820 | 5.020 | 4.805 | 4.880 | 4.821 | 9,947,887 |
| 2025-07-15 | 4.760 | 4.790 | 4.600 | 4.680 | 4.624 | 7,032,262 |
| 2025-07-14 | 4.920 | 4.980 | 4.690 | 4.750 | 4.693 | 8,455,367 |
| 2025-07-11 | 4.590 | 5.060 | 4.560 | 4.890 | 4.831 | 16,585,164 |
| 2025-07-10 | 3.940 | 4.020 | 3.920 | 3.980 | 3.932 | 3,601,141 |
| 2025-07-09 | 4.020 | 4.075 | 3.910 | 3.920 | 3.873 | 4,311,476 |
| 2025-07-08 | 3.770 | 3.910 | 3.645 | 3.890 | 3.843 | 5,170,219 |
| 2025-07-07 | 3.800 | 3.830 | 3.720 | 3.770 | 3.725 | 2,668,445 |
| 2025-07-04 | 3.780 | 3.840 | 3.750 | 3.790 | 3.744 | 1,567,716 |
| 2025-07-03 | 3.750 | 3.860 | 3.740 | 3.800 | 3.754 | 3,698,119 |
| 2025-07-02 | 3.720 | 3.805 | 3.720 | 3.760 | 3.715 | 3,825,632 |
| 2025-07-01 | 3.770 | 3.840 | 3.680 | 3.700 | 3.656 | 3,326,135 |
| 2025-06-30 | 3.840 | 3.955 | 3.730 | 3.800 | 3.754 | 4,636,188 |
| 2025-06-27 | 3.750 | 3.910 | 3.740 | 3.840 | 3.794 | 5,260,364 |
| 2025-06-26 | 3.540 | 3.730 | 3.520 | 3.730 | 3.685 | 4,889,372 |
| 2025-06-25 | 3.510 | 3.560 | 3.440 | 3.490 | 3.448 | 4,254,742 |
| 2025-06-24 | 3.460 | 3.530 | 3.410 | 3.490 | 3.448 | 3,569,121 |
| 2025-06-23 | 3.520 | 3.525 | 3.410 | 3.420 | 3.379 | 5,650,276 |
| 2025-06-20 | 3.700 | 3.700 | 3.560 | 3.560 | 3.517 | 7,006,351 |
| 2025-06-19 | 3.750 | 3.760 | 3.670 | 3.710 | 3.665 | 3,956,196 |
| 2025-06-18 | 3.770 | 3.800 | 3.705 | 3.770 | 3.725 | 2,945,960 |
| 2025-06-17 | 3.830 | 3.920 | 3.780 | 3.800 | 3.754 | 2,560,261 |
| 2025-06-16 | 3.750 | 3.865 | 3.740 | 3.790 | 3.744 | 2,504,177 |
| 2025-06-13 | 3.780 | 3.820 | 3.650 | 3.720 | 3.675 | 2,394,234 |
| 2025-06-12 | 3.780 | 3.800 | 3.630 | 3.720 | 3.675 | 4,212,515 |
| 2025-06-11 | 3.800 | 3.880 | 3.760 | 3.770 | 3.725 | 2,771,132 |
| 2025-06-10 | 3.830 | 3.895 | 3.760 | 3.770 | 3.725 | 3,937,932 |
| 2025-06-06 | 3.850 | 3.880 | 3.740 | 3.770 | 3.725 | 3,108,838 |
| 2025-06-05 | 3.730 | 3.940 | 3.690 | 3.920 | 3.873 | 9,434,957 |
| 2025-06-04 | 3.610 | 3.720 | 3.590 | 3.660 | 3.616 | 8,624,435 |
| 2025-06-03 | 3.610 | 3.670 | 3.550 | 3.580 | 3.537 | 2,107,650 |
| 2025-06-02 | 3.740 | 3.760 | 3.590 | 3.610 | 3.567 | 2,411,303 |
| 2025-05-30 | 3.770 | 3.770 | 3.650 | 3.670 | 3.626 | 4,939,534 |
| 2025-05-29 | 3.800 | 3.820 | 3.740 | 3.790 | 3.744 | 2,607,387 |
| 2025-05-28 | 3.870 | 3.910 | 3.780 | 3.790 | 3.744 | 2,413,425 |
| 2025-05-27 | 3.930 | 3.950 | 3.820 | 3.860 | 3.814 | 1,522,226 |
| 2025-05-26 | 3.910 | 3.930 | 3.850 | 3.900 | 3.853 | 1,366,847 |
| 2025-05-23 | 3.900 | 3.980 | 3.890 | 3.890 | 3.843 | 1,400,521 |
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.