Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	10.234	10.243	9.881	9.938	9.162	3,813,300
2022-04-22	10.787	10.816	10.635	10.673	9.839	2,872,533
2022-04-21	11.140	11.283	10.997	11.054	10.191	3,492,815
2022-04-20	11.512	11.541	11.235	11.235	10.358	2,518,537
2022-04-19	11.865	11.922	11.560	11.636	10.727	3,285,620
2022-04-14	11.722	11.903	11.665	11.846	10.921	2,190,948
2022-04-13	12.065	12.237	11.941	11.960	11.026	3,355,145
2022-04-12	11.922	11.941	11.774	11.855	10.930	2,333,674
2022-04-11	11.922	12.027	11.760	11.779	10.859	1,518,669
2022-04-08	11.741	11.893	11.655	11.798	10.877	1,746,439
2022-04-07	11.350	11.660	11.264	11.541	10.639	2,437,679
2022-04-06	11.703	11.712	11.445	11.483	10.587	3,622,551
2022-04-05	11.922	12.017	11.455	11.836	10.912	5,214,223
2022-04-04	11.464	11.922	11.293	11.655	10.745	3,918,779
2022-04-01	10.654	11.102	10.539	10.987	10.130	2,277,473
2022-03-31	10.530	10.844	10.453	10.768	9.927	3,324,909
2022-03-30	10.682	10.682	10.320	10.406	9.593	1,962,743
2022-03-29	10.701	10.749	10.348	10.549	9.725	2,890,976
2022-03-28	10.635	10.882	10.558	10.797	9.954	1,676,760
2022-03-25	10.501	10.692	10.472	10.539	9.716	3,281,162
2022-03-24	10.339	10.515	10.253	10.253	9.452	2,179,714
2022-03-23	10.472	10.515	10.243	10.282	9.479	1,787,453
2022-03-22	10.434	10.434	10.196	10.377	9.567	1,654,286
2022-03-21	10.091	10.129	9.986	10.043	9.259	1,823,942
2022-03-18	9.700	10.148	9.566	10.148	9.356	6,687,148
2022-03-17	9.833	9.833	9.604	9.624	8.872	2,270,943
2022-03-16	9.404	9.566	9.385	9.490	8.749	2,575,608
2022-03-15	9.528	9.595	9.328	9.452	8.714	3,905,533
2022-03-14	9.690	9.838	9.614	9.728	8.969	3,251,700
2022-03-11	10.015	10.015	9.748	9.757	8.995	1,861,427
2022-03-10	9.776	9.900	9.633	9.748	8.986	2,028,303
2022-03-09	9.757	10.024	9.624	9.824	9.057	2,156,344
2022-03-08	10.434	10.673	9.728	9.757	8.995	2,707,217
2022-03-07	10.396	10.530	10.034	10.263	9.351	3,541,925
2022-03-04	10.806	10.806	10.196	10.196	9.290	2,756,459
2022-03-03	10.835	10.854	10.358	10.358	9.438	4,571,615
2022-03-02	10.387	10.549	10.320	10.530	9.594	5,730,991
2022-03-01	10.205	10.387	10.139	10.196	9.290	3,174,885
2022-02-28	10.100	10.263	9.862	10.196	9.290	2,995,388
2022-02-25	10.148	10.353	9.633	9.681	8.821	4,516,637
2022-02-24	10.320	10.511	9.872	10.072	9.177	2,480,424
2022-02-23	10.387	10.587	10.291	10.482	9.551	2,303,171
2022-02-22	10.606	10.654	10.472	10.577	9.637	1,845,789
2022-02-21	10.491	10.844	10.491	10.730	9.776	1,525,189
2022-02-18	10.720	10.978	10.530	10.863	9.898	2,498,540
2022-02-17	11.016	11.026	10.873	10.882	9.915	1,467,841
2022-02-16	11.026	11.130	10.835	10.930	9.959	1,449,661
2022-02-15	11.140	11.302	10.692	10.701	9.750	2,592,242
2022-02-14	10.863	11.245	10.682	11.140	10.150	3,708,833
2022-02-11	10.730	10.835	10.663	10.673	9.724	1,828,633
2022-02-10	10.606	10.844	10.606	10.711	9.759	1,865,837
2022-02-09	10.434	10.520	10.282	10.501	9.568	3,940,655
2022-02-08	10.196	10.491	10.148	10.367	9.446	2,384,141
2022-02-07	9.690	10.415	9.681	10.367	9.446	4,060,574
2022-02-04	9.833	9.919	9.604	9.919	9.038	9,652,329
2022-02-03	9.805	10.081	9.671	9.995	9.107	2,918,820
2022-02-02	10.100	10.177	9.948	10.015	9.125	3,399,577
2022-02-01	10.072	10.196	9.843	10.072	9.177	2,982,870
2022-01-31	9.872	10.000	9.748	9.862	8.986	2,754,126
2022-01-28	9.709	9.862	9.452	9.709	8.847	5,724,564

← NewerPage 20 of 22 · 1,266 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.