ILU.AX - Iluka Resources Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20179.549.649.549.649.6450,828
Oct 19, 20179.639.679.569.599.591,679,853
Oct 18, 20179.909.909.699.719.711,168,758
Oct 17, 20179.919.949.859.859.851,304,347
Oct 16, 20179.9010.029.859.879.87998,193
Oct 13, 20179.709.909.709.869.86957,097
Oct 12, 20179.609.759.589.729.72767,741
Oct 11, 20179.469.619.459.579.57811,276
Oct 10, 20179.509.559.379.519.512,031,917
Oct 09, 20179.649.719.529.549.542,435,574
Oct 06, 20179.629.669.529.659.651,214,575
Oct 05, 20179.449.709.449.639.63985,065
Oct 04, 20179.549.649.469.509.501,125,229
Oct 03, 20179.599.749.599.629.621,677,556
Oct 02, 20179.519.679.339.649.641,342,870
Sep 29, 20179.309.519.229.509.501,796,090
Sep 28, 20179.439.459.359.359.351,092,584
Sep 27, 20179.299.419.229.409.401,006,777
Sep 26, 20179.369.429.279.309.301,396,875
Sep 25, 20179.099.319.079.319.311,673,638
Sep 22, 20178.999.158.939.159.152,076,213
Sep 21, 20179.119.118.838.988.983,053,130
Sep 20, 20179.189.199.029.139.131,800,742
Sep 19, 20179.329.369.219.219.212,422,796
Sep 18, 20179.359.359.189.249.242,719,684
Sep 15, 20179.359.379.209.259.252,014,943
Sep 14, 20179.439.479.369.439.432,326,723
Sep 13, 20179.549.639.509.589.583,706,115
Sep 12, 20179.809.979.689.709.703,058,591
Sep 11, 20179.689.689.429.579.571,326,340
Sep 08, 20179.659.679.499.649.641,810,730
Sep 07, 20179.529.729.529.709.703,095,607
Sep 06, 20179.099.379.099.329.322,059,204
Sep 05, 20179.219.239.089.179.172,614,167
Sep 04, 20179.299.469.239.249.241,252,182
Sep 01, 20179.439.559.249.349.341,853,000
Aug 31, 20179.529.659.459.479.471,861,184
Aug 30, 20179.699.749.449.459.451,837,774
Aug 30, 20170.0857 Dividend
Aug 29, 20179.569.789.569.659.561,380,928
Aug 28, 20179.749.789.639.679.581,776,431
Aug 25, 20179.559.729.449.659.562,228,128
Aug 24, 20179.409.589.409.549.462,553,459
Aug 23, 20179.539.599.439.479.392,648,850
Aug 22, 20179.379.579.379.499.412,479,751
Aug 21, 20179.299.399.259.359.271,480,656
Aug 18, 20179.209.279.179.269.181,571,633
Aug 17, 20179.409.509.169.319.232,288,433
Aug 16, 20179.459.569.239.359.272,223,505
Aug 15, 20179.339.399.229.259.171,397,438
Aug 14, 20179.239.349.159.269.181,367,051
Aug 11, 20179.209.229.019.078.992,708,681
Aug 10, 20179.349.499.329.389.303,082,364
Aug 09, 20179.119.389.119.319.231,813,923
Aug 08, 20179.139.309.139.199.111,318,205
Aug 07, 20179.159.279.099.109.021,216,163
Aug 04, 20179.109.128.948.998.911,371,075
Aug 03, 20178.929.188.929.119.032,005,992
Aug 02, 20179.109.108.908.958.872,228,081
Aug 01, 20179.109.169.049.109.022,131,375
Jul 31, 20178.909.138.909.028.941,330,748
Jul 28, 20178.989.038.898.978.891,825,472
Jul 27, 20179.109.219.079.129.042,001,175
Jul 26, 20179.309.339.099.169.082,598,301
Jul 25, 20179.399.589.189.199.112,655,429
Jul 24, 20179.309.359.129.149.062,985,302
Jul 21, 20178.939.228.908.988.902,165,867
Jul 20, 20179.159.299.079.139.051,092,006
Jul 19, 20179.209.238.909.159.072,173,555
Jul 18, 20179.339.389.109.159.074,768,368
Jul 17, 20179.159.399.149.319.231,950,218
Jul 14, 20179.179.239.139.179.091,379,802
Jul 13, 20179.189.208.969.058.971,883,243
Jul 12, 20178.989.148.989.109.021,494,078
Jul 11, 20178.949.048.928.978.891,999,063
Jul 10, 20178.889.138.849.048.963,155,373
Jul 07, 20178.798.918.778.808.721,962,961
Jul 06, 20178.948.998.858.918.831,799,566
Jul 05, 20178.738.988.738.938.851,647,495
Jul 04, 20178.758.908.738.788.701,611,080
Jul 03, 20178.468.788.378.708.623,057,453
Jun 30, 20178.638.748.558.688.603,736,116
Jun 29, 20178.919.008.798.808.723,003,762
Jun 28, 20178.668.908.668.838.753,939,572
Jun 27, 20178.528.778.478.718.636,728,772
Jun 26, 20178.448.568.418.568.482,279,249
Jun 23, 20178.338.598.328.478.394,136,032
Jun 22, 20178.078.208.008.098.024,186,620
Jun 21, 20178.058.137.938.027.953,903,042
Jun 20, 20178.278.448.218.308.232,817,851
Jun 19, 20178.268.358.258.288.212,012,624
Jun 16, 20178.208.338.188.268.192,420,082
Jun 15, 20178.368.378.208.258.185,614,537
Jun 14, 20178.578.658.378.528.443,744,282
Jun 13, 20178.538.728.498.688.603,151,756
Jun 09, 20178.358.648.328.538.454,806,129
Jun 08, 20178.558.648.408.488.404,054,950
Jun 07, 20178.728.758.598.658.576,022,274
Jun 06, 20178.948.988.718.798.712,329,794
Jun 05, 20178.929.018.798.958.873,268,459
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...