Iluka Resources Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.250 | 5.350 | 5.180 | 5.230 | 5.230 | 2,118,003 |
| 2026-10-16 | 5.190 | 5.370 | 5.140 | 5.330 | 5.330 | 4,453,121 |
| 2026-10-15 | 5.290 | 5.290 | 5.010 | 5.060 | 5.060 | 2,481,716 |
| 2026-10-14 | 5.350 | 5.500 | 5.320 | 5.370 | 5.370 | 1,914,101 |
| 2026-10-13 | 5.400 | 5.460 | 5.320 | 5.320 | 5.320 | 2,307,798 |
| 2026-10-12 | 5.720 | 5.750 | 5.440 | 5.460 | 5.460 | 1,621,125 |
| 2026-10-09 | 5.680 | 5.720 | 5.590 | 5.670 | 5.670 | 1,177,590 |
| 2026-10-08 | 5.720 | 5.810 | 5.650 | 5.670 | 5.670 | 2,076,090 |
| 2026-10-07 | 5.820 | 5.900 | 5.770 | 5.890 | 5.890 | 1,323,211 |
| 2026-10-06 | 5.780 | 5.900 | 5.740 | 5.820 | 5.820 | 1,613,054 |
| 2026-10-05 | 5.800 | 5.800 | 5.630 | 5.730 | 5.730 | 1,346,211 |
| 2026-10-02 | 5.690 | 5.820 | 5.640 | 5.700 | 5.700 | 3,087,908 |
| 2026-10-01 | 5.920 | 5.925 | 5.730 | 5.730 | 5.730 | 2,624,527 |
| 2026-09-30 | 6.000 | 6.130 | 5.920 | 6.030 | 6.030 | 1,451,417 |
| 2026-09-29 | 6.010 | 6.060 | 5.910 | 6.060 | 6.060 | 1,006,974 |
| 2026-09-28 | 5.800 | 6.025 | 5.750 | 5.940 | 5.940 | 3,093,486 |
| 2026-09-25 | 6.050 | 6.060 | 5.860 | 5.870 | 5.870 | 1,664,514 |
| 2026-09-24 | 5.990 | 6.120 | 5.910 | 6.050 | 6.050 | 1,674,530 |
| 2026-09-23 | 6.200 | 6.340 | 6.150 | 6.150 | 6.150 | 1,616,661 |
| 2026-09-22 | 6.120 | 6.250 | 6.070 | 6.100 | 6.100 | 1,991,207 |
| 2026-09-21 | 6.060 | 6.110 | 5.990 | 5.990 | 5.990 | 1,315,750 |
| 2026-09-18 | 6.060 | 6.120 | 5.990 | 6.060 | 6.060 | 5,207,383 |
| 2026-09-17 | 6.020 | 6.020 | 5.920 | 6.000 | 6.000 | 1,822,726 |
| 2026-09-16 | 6.000 | 6.080 | 5.850 | 6.040 | 6.040 | 1,458,263 |
| 2026-09-15 | 6.080 | 6.120 | 5.970 | 6.000 | 6.000 | 1,328,595 |
| 2026-09-14 | 6.200 | 6.240 | 6.030 | 6.080 | 6.080 | 1,741,977 |
| 2026-09-11 | 6.330 | 6.350 | 6.180 | 6.240 | 6.240 | 1,775,940 |
| 2026-09-10 | 6.600 | 6.690 | 6.385 | 6.530 | 6.530 | 1,654,293 |
| 2026-09-09 | 6.840 | 6.920 | 6.720 | 6.740 | 6.740 | 1,259,438 |
| 2026-09-08 | 6.920 | 7.090 | 6.770 | 6.820 | 6.820 | 2,108,676 |
| 2026-09-07 | 6.760 | 6.940 | 6.730 | 6.920 | 6.920 | 2,279,415 |
| 2026-09-04 | 6.840 | 6.860 | 6.640 | 6.800 | 6.800 | 1,421,637 |
| 2026-09-03 | 6.820 | 6.845 | 6.700 | 6.740 | 6.740 | 1,228,201 |
| 2026-09-02 | 6.800 | 6.880 | 6.620 | 6.690 | 6.690 | 1,487,301 |
| 2026-09-01 | 6.780 | 6.950 | 6.710 | 6.950 | 6.950 | 1,480,280 |
| 2026-08-31 | 6.850 | 6.970 | 6.800 | 6.860 | 6.860 | 2,439,132 |
| 2026-08-28 | 7.050 | 7.090 | 6.930 | 7.050 | 7.020 | 1,680,943 |
| 2026-08-27 | 7.110 | 7.210 | 6.990 | 7.000 | 6.970 | 3,601,839 |
| 2026-08-26 | 7.330 | 7.330 | 7.095 | 7.150 | 7.120 | 1,595,596 |
| 2026-08-25 | 7.200 | 7.270 | 7.100 | 7.190 | 7.159 | 1,752,936 |
| 2026-08-24 | 7.300 | 7.460 | 7.170 | 7.320 | 7.289 | 2,394,821 |
| 2026-08-21 | 6.900 | 7.010 | 6.760 | 7.010 | 6.980 | 2,740,256 |
| 2026-08-20 | 7.000 | 7.190 | 6.910 | 7.050 | 7.020 | 2,500,387 |
| 2026-08-19 | 7.150 | 7.350 | 6.790 | 6.930 | 6.901 | 2,329,598 |
| 2026-08-18 | 7.110 | 7.230 | 7.010 | 7.090 | 7.060 | 1,730,877 |
| 2026-08-17 | 7.300 | 7.370 | 7.180 | 7.180 | 7.149 | 1,685,463 |
| 2026-08-14 | 7.050 | 7.120 | 6.930 | 7.090 | 7.060 | 1,841,837 |
| 2026-08-13 | 7.260 | 7.310 | 7.100 | 7.210 | 7.179 | 1,983,385 |
| 2026-08-12 | 7.380 | 7.460 | 7.240 | 7.400 | 7.369 | 1,414,190 |
| 2026-08-11 | 7.350 | 7.490 | 7.310 | 7.380 | 7.349 | 2,165,371 |
| 2026-08-10 | 7.080 | 7.390 | 7.060 | 7.350 | 7.319 | 1,887,199 |
| 2026-08-07 | 6.790 | 7.300 | 6.785 | 7.080 | 7.050 | 3,169,665 |
| 2026-08-06 | 6.790 | 6.890 | 6.670 | 6.780 | 6.751 | 1,379,990 |
| 2026-08-05 | 6.700 | 6.860 | 6.670 | 6.710 | 6.681 | 2,793,609 |
| 2026-08-04 | 6.400 | 6.610 | 6.320 | 6.530 | 6.502 | 1,676,626 |
| 2026-08-03 | 5.880 | 6.270 | 5.880 | 6.220 | 6.194 | 1,284,179 |
| 2026-07-31 | 6.040 | 6.200 | 6.000 | 6.050 | 6.024 | 2,826,175 |
| 2026-07-30 | 5.870 | 5.900 | 5.750 | 5.770 | 5.745 | 3,167,541 |
| 2026-07-29 | 6.240 | 6.255 | 5.960 | 6.020 | 5.994 | 2,519,037 |
| 2026-07-28 | 6.070 | 6.290 | 6.050 | 6.130 | 6.104 | 3,316,919 |
Page 1 of 22 · 1,265 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.