Iluka Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	10.110	10.243	9.671	9.776	8.907	2,168,993
2022-01-24	10.005	10.186	9.795	10.119	9.220	1,501,088
2022-01-21	10.053	10.310	10.005	10.196	9.290	4,569,633
2022-01-20	10.387	10.420	10.272	10.367	9.446	3,861,010
2022-01-19	10.491	10.496	10.377	10.387	9.464	1,276,091
2022-01-18	10.463	10.587	10.367	10.491	9.559	2,099,867
2022-01-17	10.654	10.682	10.348	10.463	9.533	812,631
2022-01-14	10.615	10.673	10.501	10.596	9.655	2,799,563
2022-01-13	10.635	10.711	10.487	10.644	9.698	2,584,396
2022-01-12	10.472	10.520	10.263	10.396	9.472	1,777,412
2022-01-11	10.158	10.367	10.119	10.320	9.403	1,774,069
2022-01-10	10.053	10.243	10.015	10.224	9.316	1,193,807
2022-01-07	9.748	9.957	9.719	9.938	9.055	777,355
2022-01-06	10.043	10.062	9.795	9.862	8.986	1,453,726
2022-01-05	10.034	10.081	9.919	10.053	9.159	1,317,867
2022-01-04	9.757	10.005	9.728	9.929	9.046	1,155,391
2021-12-31	9.776	9.795	9.633	9.633	8.777	413,296
2021-12-30	9.738	9.786	9.633	9.748	8.881	779,098
2021-12-29	9.337	9.709	9.337	9.709	8.847	1,485,899
2021-12-24	9.633	9.633	9.280	9.280	8.456	589,722
2021-12-23	9.442	9.509	9.309	9.356	8.525	1,024,568
2021-12-22	9.442	9.528	9.318	9.376	8.542	1,335,514
2021-12-21	9.414	9.500	9.318	9.500	8.655	897,278
2021-12-20	9.557	9.633	9.414	9.461	8.621	982,333
2021-12-17	9.566	9.795	9.500	9.557	8.708	3,786,710
2021-12-16	9.528	9.585	9.404	9.471	8.629	6,352,644
2021-12-15	9.652	9.738	9.471	9.519	8.673	3,263,786
2021-12-14	9.490	9.643	9.461	9.557	8.708	2,245,140
2021-12-13	9.194	9.519	9.051	9.461	8.621	2,565,230
2021-12-10	8.555	9.042	8.469	8.985	8.186	2,886,447
2021-12-09	8.412	8.450	8.326	8.374	7.630	1,046,143
2021-12-08	8.441	8.479	8.326	8.412	7.665	1,227,963
2021-12-07	8.336	8.407	8.107	8.279	7.543	1,594,351
2021-12-06	8.288	8.527	8.231	8.393	7.647	1,906,741
2021-12-03	8.469	8.565	8.260	8.307	7.569	1,889,420
2021-12-02	8.183	8.345	8.164	8.336	7.595	1,510,183
2021-12-01	8.069	8.422	8.059	8.393	7.647	2,575,014
2021-11-30	8.059	8.250	7.964	8.221	7.491	2,803,909
2021-11-29	7.840	8.069	7.840	7.993	7.282	1,471,413
2021-11-26	8.107	8.164	7.869	7.916	7.213	1,057,377
2021-11-25	8.059	8.307	8.059	8.193	7.465	2,453,720
2021-11-24	8.050	8.164	8.002	8.155	7.430	1,554,019
2021-11-23	8.059	8.174	8.031	8.107	7.387	1,862,479
2021-11-22	8.012	8.193	8.002	8.059	7.343	1,235,630
2021-11-19	8.012	8.250	7.964	8.164	7.439	1,780,708
2021-11-18	7.811	8.069	7.792	8.050	7.335	2,893,532
2021-11-17	8.298	8.374	7.974	8.012	7.300	3,109,350
2021-11-16	8.622	8.737	8.345	8.365	7.621	2,356,979
2021-11-15	8.813	8.870	8.698	8.717	7.943	1,407,914
2021-11-12	8.641	8.760	8.627	8.717	7.943	1,224,076
2021-11-11	8.393	8.565	8.374	8.517	7.760	1,406,944
2021-11-10	8.603	8.603	8.412	8.431	7.682	1,100,466
2021-11-09	8.708	8.794	8.603	8.679	7.908	1,104,742
2021-11-08	8.469	8.603	8.422	8.574	7.812	1,698,022
2021-11-05	8.479	8.508	8.403	8.403	7.656	1,294,691
2021-11-04	8.584	8.584	8.412	8.431	7.682	4,973,804
2021-11-03	8.765	8.765	8.441	8.527	7.769	2,286,197
2021-11-02	8.841	8.880	8.641	8.660	7.891	757,217
2021-11-01	9.099	9.099	8.822	8.841	8.056	1,311,597
2021-10-29	9.013	9.032	8.918	8.965	8.169	1,147,823

← NewerPage 21 of 22 · 1,271 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.