Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 5.380 | 5.440 | 5.325 | 5.420 | 5.305 | 1,034,878 |
| 2024-11-25 | 5.430 | 5.440 | 5.320 | 5.340 | 5.227 | 1,232,227 |
| 2024-11-22 | 5.450 | 5.495 | 5.340 | 5.370 | 5.256 | 1,231,478 |
| 2024-11-21 | 5.490 | 5.520 | 5.350 | 5.360 | 5.246 | 1,808,662 |
| 2024-11-20 | 5.590 | 5.605 | 5.460 | 5.490 | 5.374 | 1,086,138 |
| 2024-11-19 | 5.620 | 5.690 | 5.545 | 5.600 | 5.481 | 1,697,878 |
| 2024-11-18 | 5.500 | 5.645 | 5.500 | 5.600 | 5.481 | 708,563 |
| 2024-11-15 | 5.530 | 5.580 | 5.480 | 5.520 | 5.403 | 1,560,968 |
| 2024-11-14 | 5.500 | 5.570 | 5.450 | 5.450 | 5.335 | 2,384,595 |
| 2024-11-13 | 5.340 | 5.650 | 5.340 | 5.540 | 5.423 | 1,928,304 |
| 2024-11-12 | 5.400 | 5.540 | 5.320 | 5.400 | 5.286 | 2,554,219 |
| 2024-11-11 | 5.690 | 5.690 | 5.370 | 5.370 | 5.256 | 3,346,871 |
| 2024-11-08 | 5.970 | 5.970 | 5.810 | 5.830 | 5.706 | 1,626,950 |
| 2024-11-07 | 5.880 | 5.970 | 5.770 | 5.840 | 5.716 | 2,162,144 |
| 2024-11-06 | 5.990 | 6.000 | 5.850 | 5.880 | 5.755 | 1,485,785 |
| 2024-11-05 | 5.940 | 6.005 | 5.870 | 5.950 | 5.824 | 1,098,083 |
| 2024-11-04 | 6.020 | 6.040 | 5.910 | 5.950 | 5.824 | 1,033,358 |
| 2024-11-01 | 5.860 | 6.020 | 5.840 | 6.000 | 5.873 | 2,647,940 |
| 2024-10-31 | 5.970 | 6.010 | 5.870 | 5.870 | 5.746 | 3,812,153 |
| 2024-10-30 | 6.040 | 6.105 | 5.950 | 5.970 | 5.843 | 4,228,321 |
| 2024-10-29 | 6.040 | 6.040 | 5.955 | 6.000 | 5.873 | 1,128,144 |
| 2024-10-28 | 5.890 | 5.990 | 5.865 | 5.960 | 5.834 | 802,717 |
| 2024-10-25 | 5.840 | 5.960 | 5.830 | 5.840 | 5.716 | 1,862,595 |
| 2024-10-24 | 5.930 | 6.030 | 5.820 | 5.820 | 5.697 | 1,642,768 |
| 2024-10-23 | 5.990 | 6.110 | 5.950 | 6.000 | 5.873 | 1,284,063 |
| 2024-10-22 | 6.000 | 6.055 | 5.865 | 5.980 | 5.853 | 2,961,657 |
| 2024-10-21 | 6.290 | 6.350 | 6.190 | 6.200 | 6.069 | 1,760,759 |
| 2024-10-18 | 6.330 | 6.365 | 6.195 | 6.240 | 6.108 | 1,980,518 |
| 2024-10-17 | 6.380 | 6.440 | 6.240 | 6.370 | 6.235 | 1,479,098 |
| 2024-10-16 | 6.390 | 6.390 | 6.175 | 6.320 | 6.186 | 2,572,433 |
| 2024-10-15 | 6.550 | 6.570 | 6.350 | 6.440 | 6.304 | 1,792,163 |
| 2024-10-14 | 6.530 | 6.680 | 6.390 | 6.520 | 6.382 | 1,366,203 |
| 2024-10-11 | 6.570 | 6.615 | 6.490 | 6.560 | 6.421 | 1,311,777 |
| 2024-10-10 | 6.440 | 6.600 | 6.400 | 6.520 | 6.382 | 1,648,353 |
| 2024-10-09 | 6.550 | 6.650 | 6.330 | 6.410 | 6.274 | 1,381,975 |
| 2024-10-08 | 6.680 | 6.890 | 6.570 | 6.580 | 6.441 | 2,205,802 |
| 2024-10-07 | 6.610 | 6.730 | 6.580 | 6.660 | 6.519 | 818,349 |
| 2024-10-04 | 6.550 | 6.590 | 6.410 | 6.570 | 6.431 | 2,034,623 |
| 2024-10-03 | 6.820 | 6.835 | 6.660 | 6.680 | 6.538 | 1,421,876 |
| 2024-10-02 | 6.860 | 6.950 | 6.780 | 6.820 | 6.675 | 1,463,119 |
| 2024-10-01 | 6.830 | 6.920 | 6.740 | 6.810 | 6.666 | 1,788,024 |
| 2024-09-30 | 7.050 | 7.200 | 6.910 | 6.970 | 6.822 | 2,296,182 |
| 2024-09-27 | 6.940 | 7.030 | 6.815 | 6.880 | 6.734 | 1,535,414 |
| 2024-09-26 | 6.560 | 6.885 | 6.560 | 6.810 | 6.666 | 2,212,633 |
| 2024-09-25 | 6.530 | 6.760 | 6.500 | 6.590 | 6.450 | 3,051,949 |
| 2024-09-24 | 6.030 | 6.440 | 6.010 | 6.380 | 6.245 | 1,710,241 |
| 2024-09-23 | 5.960 | 6.110 | 5.930 | 6.030 | 5.902 | 921,843 |
| 2024-09-20 | 6.150 | 6.310 | 6.020 | 6.020 | 5.892 | 6,374,044 |
| 2024-09-19 | 5.900 | 6.170 | 5.855 | 6.080 | 5.951 | 1,854,433 |
| 2024-09-18 | 5.870 | 5.980 | 5.830 | 5.870 | 5.746 | 1,090,292 |
| 2024-09-17 | 5.960 | 5.975 | 5.830 | 5.860 | 5.736 | 783,761 |
| 2024-09-16 | 6.060 | 6.120 | 5.870 | 5.900 | 5.775 | 1,260,522 |
| 2024-09-13 | 5.860 | 6.130 | 5.810 | 6.110 | 5.981 | 3,436,072 |
| 2024-09-12 | 5.740 | 5.880 | 5.710 | 5.870 | 5.746 | 853,314 |
| 2024-09-11 | 5.520 | 5.720 | 5.510 | 5.650 | 5.530 | 1,701,424 |
| 2024-09-10 | 5.650 | 5.675 | 5.520 | 5.520 | 5.403 | 853,523 |
| 2024-09-09 | 5.560 | 5.640 | 5.530 | 5.610 | 5.491 | 1,216,291 |
| 2024-09-06 | 5.770 | 5.780 | 5.580 | 5.640 | 5.520 | 1,223,752 |
| 2024-09-05 | 5.740 | 5.810 | 5.720 | 5.790 | 5.667 | 955,084 |
| 2024-09-04 | 5.850 | 5.935 | 5.750 | 5.750 | 5.628 | 1,511,207 |
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.