Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	8.202	8.279	8.155	8.221	7.580	2,029,604
2022-07-18	8.021	8.193	7.907	8.193	7.553	2,750,596
2022-07-15	7.764	7.964	7.706	7.850	7.237	2,052,589
2022-07-14	8.098	8.260	8.078	8.202	7.562	1,712,675
2022-07-13	8.012	8.098	7.926	8.012	7.386	1,838,633
2022-07-12	8.021	8.126	7.745	7.859	7.245	2,573,992
2022-07-11	8.384	8.450	8.145	8.155	7.518	1,884,536
2022-07-08	8.746	8.832	8.536	8.574	7.905	1,238,687
2022-07-07	8.574	8.727	8.250	8.441	7.782	2,789,479
2022-07-06	8.603	8.784	8.279	8.307	7.659	3,076,843
2022-07-05	9.023	9.108	8.975	9.013	8.309	1,590,855
2022-07-04	9.290	9.452	8.956	9.023	8.318	2,030,662
2022-07-01	8.956	9.108	8.927	9.070	8.362	2,472,119
2022-06-30	8.841	9.080	8.832	9.004	8.301	2,316,817
2022-06-29	8.784	8.985	8.775	8.927	8.230	1,114,018
2022-06-28	9.156	9.242	8.985	9.051	8.345	1,584,862
2022-06-27	8.708	8.985	8.679	8.822	8.133	1,378,326
2022-06-24	8.126	8.527	8.126	8.489	7.826	3,056,215
2022-06-23	8.546	8.679	8.241	8.336	7.685	3,456,932
2022-06-22	8.498	8.689	8.498	8.603	7.931	2,470,688
2022-06-21	8.393	8.613	8.369	8.479	7.817	2,576,110
2022-06-20	8.622	8.622	8.207	8.326	7.676	2,796,080
2022-06-17	8.775	8.775	8.536	8.603	7.931	5,162,460
2022-06-16	9.194	9.280	9.032	9.080	8.371	1,977,571
2022-06-15	9.252	9.299	8.994	9.051	8.345	2,009,703
2022-06-14	9.423	9.452	9.032	9.261	8.538	2,837,937
2022-06-10	10.110	10.186	9.929	9.976	9.197	1,875,100
2022-06-09	10.301	10.539	10.301	10.329	9.523	2,043,350
2022-06-08	10.482	10.534	10.320	10.472	9.655	1,189,845
2022-06-07	10.196	10.310	10.100	10.215	9.417	1,291,132
2022-06-06	10.463	10.463	10.139	10.196	9.400	1,254,160
2022-06-03	10.119	10.482	10.062	10.482	9.664	1,342,818
2022-06-02	10.234	10.339	10.167	10.177	9.382	1,369,044
2022-06-01	10.453	10.453	10.043	10.205	9.409	1,552,537
2022-05-31	10.434	10.596	10.377	10.482	9.664	3,210,665
2022-05-30	10.596	10.682	10.358	10.491	9.672	1,641,446
2022-05-27	10.558	10.558	10.234	10.282	9.479	1,496,546
2022-05-26	10.205	10.263	10.024	10.186	9.391	1,360,709
2022-05-25	10.081	10.377	10.081	10.205	9.409	1,772,681
2022-05-24	10.272	10.358	10.081	10.243	9.444	2,081,857
2022-05-23	10.062	10.167	9.919	10.015	9.233	1,961,050
2022-05-20	9.795	9.967	9.681	9.929	9.154	1,824,757
2022-05-19	9.480	9.585	9.385	9.490	8.749	1,695,670
2022-05-18	9.624	9.800	9.604	9.728	8.969	2,882,436
2022-05-17	9.662	9.662	9.423	9.519	8.775	1,503,123
2022-05-16	9.547	9.709	9.404	9.471	8.731	1,607,678
2022-05-13	8.851	9.376	8.851	9.376	8.643	3,298,007
2022-05-12	9.509	9.566	9.089	9.089	8.380	2,325,310
2022-05-11	9.471	9.643	9.213	9.566	8.819	4,976,460
2022-05-10	9.719	9.738	9.423	9.700	8.942	3,078,139
2022-05-09	10.224	10.291	9.995	10.024	9.241	1,522,556
2022-05-06	10.377	10.410	10.158	10.339	9.532	2,094,984
2022-05-05	10.835	10.854	10.673	10.825	9.980	1,897,071
2022-05-04	10.759	10.844	10.520	10.625	9.795	1,404,252
2022-05-03	10.692	10.778	10.511	10.549	9.725	1,298,809
2022-05-02	10.549	10.720	10.387	10.663	9.831	1,039,965
2022-04-29	10.768	10.882	10.639	10.816	9.971	1,947,887
2022-04-28	10.530	10.701	10.339	10.701	9.866	3,284,339
2022-04-27	9.652	10.081	9.595	10.081	9.294	3,678,182
2022-04-26	10.234	10.243	9.881	9.938	9.162	3,813,300

← NewerPage 19 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.