Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	3.800	3.955	3.800	3.920	3.873	3,512,744
2025-05-21	3.880	3.905	3.780	3.840	3.794	3,031,707
2025-05-20	3.870	3.890	3.815	3.890	3.843	2,787,655
2025-05-19	4.040	4.040	3.795	3.840	3.794	3,565,121
2025-05-16	4.180	4.185	4.080	4.100	4.051	2,828,978
2025-05-15	4.180	4.190	4.050	4.150	4.100	4,098,005
2025-05-14	4.170	4.180	4.030	4.110	4.061	4,518,378
2025-05-13	4.240	4.290	4.130	4.210	4.159	3,037,413
2025-05-12	4.140	4.200	4.110	4.150	4.100	3,021,159
2025-05-09	4.140	4.180	4.065	4.080	4.031	3,800,568
2025-05-08	4.090	4.190	4.040	4.110	4.061	3,793,168
2025-05-07	4.010	4.110	3.960	4.110	4.061	7,728,789
2025-05-06	4.050	4.110	3.940	4.010	3.962	5,120,748
2025-05-05	4.160	4.210	4.035	4.110	4.061	4,189,860
2025-05-02	4.030	4.140	3.960	4.130	4.080	4,187,431
2025-05-01	4.140	4.220	4.010	4.060	4.011	2,674,110
2025-04-30	4.270	4.290	4.150	4.150	4.100	6,886,813
2025-04-29	4.080	4.250	4.050	4.200	4.150	7,314,471
2025-04-28	3.900	4.050	3.870	4.020	3.972	3,846,334
2025-04-24	3.750	3.950	3.740	3.820	3.774	4,598,048
2025-04-23	3.770	3.810	3.715	3.730	3.685	4,324,761
2025-04-22	3.770	3.790	3.610	3.620	3.577	3,430,986
2025-04-17	3.690	3.790	3.620	3.770	3.725	6,029,631
2025-04-16	3.650	3.660	3.540	3.570	3.527	4,167,521
2025-04-15	3.520	3.620	3.510	3.620	3.577	3,065,537
2025-04-14	3.450	3.460	3.400	3.440	3.399	2,173,125
2025-04-11	3.310	3.375	3.290	3.360	3.320	2,476,879
2025-04-10	3.430	3.500	3.360	3.420	3.379	4,958,524
2025-04-09	3.330	3.350	3.140	3.140	3.102	4,208,777
2025-04-08	3.440	3.550	3.390	3.490	3.448	3,928,624
2025-04-07	3.400	3.430	3.270	3.420	3.379	3,939,536
2025-04-04	3.610	3.660	3.550	3.610	3.567	2,758,336
2025-04-03	3.710	3.735	3.645	3.680	3.636	2,888,777
2025-04-02	3.950	3.970	3.770	3.790	3.744	2,571,808
2025-04-01	3.920	3.980	3.900	3.940	3.893	1,753,797
2025-03-31	4.060	4.060	3.880	3.880	3.833	4,333,964
2025-03-28	4.170	4.200	4.090	4.090	4.041	1,367,940
2025-03-27	4.200	4.280	4.155	4.180	4.130	2,200,737
2025-03-26	4.290	4.340	4.190	4.210	4.159	3,334,264
2025-03-25	4.170	4.260	4.170	4.240	4.189	2,611,969
2025-03-24	4.130	4.170	4.075	4.170	4.120	2,746,950
2025-03-21	4.180	4.210	4.100	4.140	4.090	8,320,551
2025-03-20	4.240	4.260	4.180	4.200	4.150	1,489,051
2025-03-19	4.250	4.320	4.180	4.240	4.189	2,140,975
2025-03-18	4.260	4.305	4.175	4.270	4.219	2,304,979
2025-03-17	4.110	4.240	4.110	4.220	4.169	1,757,571
2025-03-14	4.100	4.140	4.050	4.090	4.041	1,873,484
2025-03-13	4.070	4.160	4.060	4.060	4.011	1,458,511
2025-03-12	4.030	4.120	3.980	4.070	4.021	2,303,999
2025-03-11	4.140	4.140	3.970	4.050	4.001	2,804,242
2025-03-10	4.130	4.210	4.110	4.200	4.150	1,930,012
2025-03-07	4.140	4.170	4.060	4.080	4.031	1,907,056
2025-03-06	4.230	4.300	4.150	4.170	4.120	2,082,261
2025-03-05	4.110	4.180	4.090	4.140	4.090	1,473,038
2025-03-04	4.190	4.260	4.100	4.130	4.080	1,611,783
2025-03-03	4.130	4.360	4.100	4.310	4.219	3,248,040
2025-02-28	4.250	4.270	4.130	4.150	4.062	4,182,617
2025-02-27	4.310	4.360	4.240	4.280	4.189	2,272,533
2025-02-26	4.330	4.350	4.240	4.250	4.160	2,117,437
2025-02-25	4.410	4.450	4.335	4.380	4.287	1,244,594

← NewerPage 7 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.