Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 4.460 | 4.590 | 4.415 | 4.440 | 4.346 | 2,146,975 |
| 2025-02-21 | 4.720 | 4.790 | 4.510 | 4.510 | 4.414 | 3,266,474 |
| 2025-02-20 | 4.500 | 4.780 | 4.420 | 4.740 | 4.640 | 3,916,226 |
| 2025-02-19 | 4.690 | 4.730 | 4.560 | 4.560 | 4.463 | 1,900,414 |
| 2025-02-18 | 4.800 | 4.800 | 4.650 | 4.680 | 4.581 | 1,405,975 |
| 2025-02-17 | 4.710 | 4.800 | 4.680 | 4.790 | 4.689 | 1,801,901 |
| 2025-02-14 | 4.740 | 4.800 | 4.670 | 4.710 | 4.610 | 1,648,841 |
| 2025-02-13 | 4.650 | 4.730 | 4.620 | 4.730 | 4.630 | 1,789,749 |
| 2025-02-12 | 4.600 | 4.645 | 4.540 | 4.610 | 4.512 | 1,788,096 |
| 2025-02-11 | 4.700 | 4.710 | 4.600 | 4.630 | 4.532 | 1,026,154 |
| 2025-02-10 | 4.640 | 4.720 | 4.600 | 4.650 | 4.551 | 1,295,271 |
| 2025-02-07 | 4.580 | 4.690 | 4.580 | 4.640 | 4.542 | 1,540,991 |
| 2025-02-06 | 4.600 | 4.630 | 4.530 | 4.580 | 4.483 | 1,425,422 |
| 2025-02-05 | 4.480 | 4.600 | 4.470 | 4.530 | 4.434 | 2,546,834 |
| 2025-02-04 | 4.450 | 4.460 | 4.380 | 4.420 | 4.326 | 1,276,129 |
| 2025-02-03 | 4.390 | 4.420 | 4.270 | 4.420 | 4.326 | 3,151,056 |
| 2025-01-31 | 4.500 | 4.530 | 4.420 | 4.420 | 4.326 | 3,380,901 |
| 2025-01-30 | 4.540 | 4.560 | 4.460 | 4.480 | 4.385 | 3,642,245 |
| 2025-01-29 | 4.540 | 4.600 | 4.520 | 4.550 | 4.454 | 2,423,134 |
| 2025-01-28 | 4.620 | 4.670 | 4.525 | 4.590 | 4.493 | 2,907,361 |
| 2025-01-24 | 4.660 | 4.735 | 4.655 | 4.710 | 4.610 | 2,906,256 |
| 2025-01-23 | 4.780 | 4.820 | 4.610 | 4.630 | 4.532 | 7,292,865 |
| 2025-01-22 | 4.960 | 5.060 | 4.810 | 4.950 | 4.845 | 6,500,695 |
| 2025-01-21 | 5.360 | 5.410 | 5.270 | 5.320 | 5.207 | 1,377,293 |
| 2025-01-20 | 5.380 | 5.450 | 5.320 | 5.330 | 5.217 | 1,869,994 |
| 2025-01-17 | 5.360 | 5.410 | 5.260 | 5.410 | 5.295 | 1,691,276 |
| 2025-01-16 | 5.410 | 5.440 | 5.330 | 5.330 | 5.217 | 1,014,701 |
| 2025-01-15 | 5.380 | 5.440 | 5.295 | 5.340 | 5.227 | 1,455,436 |
| 2025-01-14 | 5.380 | 5.510 | 5.380 | 5.470 | 5.354 | 1,097,047 |
| 2025-01-13 | 5.390 | 5.430 | 5.360 | 5.380 | 5.266 | 1,184,353 |
| 2025-01-10 | 5.270 | 5.440 | 5.240 | 5.410 | 5.295 | 2,414,461 |
| 2025-01-09 | 5.200 | 5.240 | 5.120 | 5.140 | 5.031 | 1,358,004 |
| 2025-01-08 | 5.220 | 5.300 | 5.190 | 5.190 | 5.080 | 1,489,642 |
| 2025-01-07 | 5.230 | 5.260 | 5.145 | 5.190 | 5.080 | 1,589,012 |
| 2025-01-06 | 5.120 | 5.220 | 5.070 | 5.130 | 5.021 | 2,131,043 |
| 2025-01-03 | 5.050 | 5.160 | 5.050 | 5.110 | 5.002 | 874,229 |
| 2025-01-02 | 5.030 | 5.130 | 4.990 | 5.110 | 5.002 | 936,902 |
| 2024-12-31 | 5.010 | 5.105 | 4.950 | 5.050 | 4.943 | 1,263,125 |
| 2024-12-30 | 5.020 | 5.090 | 5.010 | 5.040 | 4.933 | 1,702,320 |
| 2024-12-27 | 5.040 | 5.115 | 5.020 | 5.040 | 4.933 | 786,380 |
| 2024-12-24 | 5.010 | 5.055 | 4.990 | 5.030 | 4.923 | 431,071 |
| 2024-12-23 | 4.880 | 4.990 | 4.790 | 4.990 | 4.884 | 2,043,153 |
| 2024-12-20 | 4.900 | 4.920 | 4.700 | 4.840 | 4.737 | 6,197,409 |
| 2024-12-19 | 4.960 | 4.990 | 4.835 | 4.910 | 4.806 | 2,994,225 |
| 2024-12-18 | 5.120 | 5.130 | 5.040 | 5.090 | 4.982 | 1,915,502 |
| 2024-12-17 | 5.000 | 5.160 | 4.990 | 5.090 | 4.982 | 1,657,833 |
| 2024-12-16 | 5.130 | 5.150 | 5.030 | 5.060 | 4.953 | 867,679 |
| 2024-12-13 | 5.090 | 5.170 | 5.010 | 5.130 | 5.021 | 1,152,300 |
| 2024-12-12 | 5.150 | 5.150 | 5.060 | 5.130 | 5.021 | 1,640,605 |
| 2024-12-11 | 5.070 | 5.260 | 5.060 | 5.160 | 5.051 | 1,950,080 |
| 2024-12-10 | 4.960 | 5.150 | 4.930 | 5.130 | 5.021 | 5,844,913 |
| 2024-12-09 | 5.000 | 5.050 | 4.820 | 4.840 | 4.737 | 5,569,835 |
| 2024-12-06 | 5.560 | 5.570 | 4.660 | 4.930 | 4.826 | 10,259,806 |
| 2024-12-05 | 5.680 | 5.700 | 5.450 | 5.480 | 5.364 | 1,827,961 |
| 2024-12-04 | 5.550 | 5.710 | 5.550 | 5.640 | 5.520 | 2,646,028 |
| 2024-12-03 | 5.630 | 5.650 | 5.470 | 5.520 | 5.403 | 1,693,956 |
| 2024-12-02 | 5.660 | 5.680 | 5.560 | 5.620 | 5.501 | 1,584,484 |
| 2024-11-29 | 5.510 | 5.620 | 5.470 | 5.580 | 5.462 | 945,370 |
| 2024-11-28 | 5.580 | 5.635 | 5.540 | 5.540 | 5.423 | 1,722,847 |
| 2024-11-27 | 5.430 | 5.550 | 5.430 | 5.550 | 5.432 | 1,586,511 |
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.