Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 5.25
+0.04 (0.77%)
Aug 4, 2025, 2:39 PM AEST
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.03 | 5.26 | 4.99 | 5.21 | 5.21 | 1.17% | 6,163,143 |
| Jul 31, 2025 | 5.04 | 5.15 | 4.90 | 5.15 | 5.15 | -0.19% | 8,377,617 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.16 | 5.16 | 5.16 | -2.09% | 2,868,238 |
| Jul 29, 2025 | 5.24 | 5.31 | 5.18 | 5.27 | 5.27 | 0.57% | 2,681,572 |
| Jul 28, 2025 | 5.39 | 5.41 | 5.19 | 5.24 | 5.24 | -2.96% | 4,534,026 |
| Jul 25, 2025 | 5.41 | 5.51 | 5.31 | 5.40 | 5.40 | -0.18% | 3,446,057 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.23 | 5.41 | 5.41 | 0.37% | 5,802,643 |
| Jul 23, 2025 | 5.22 | 5.39 | 5.20 | 5.39 | 5.39 | 4.05% | 9,856,293 |
| Jul 22, 2025 | 5.27 | 5.35 | 5.14 | 5.18 | 5.18 | -3.36% | 6,584,090 |
| Jul 21, 2025 | 5.16 | 5.38 | 5.16 | 5.36 | 5.36 | 1.90% | 6,182,100 |
| Jul 18, 2025 | 5.11 | 5.40 | 5.11 | 5.26 | 5.26 | 4.99% | 18,520,110 |
| Jul 17, 2025 | 4.95 | 5.27 | 4.92 | 5.01 | 5.01 | 2.66% | 12,024,044 |
| Jul 16, 2025 | 4.82 | 5.02 | 4.81 | 4.88 | 4.88 | 4.27% | 9,947,887 |
| Jul 15, 2025 | 4.76 | 4.79 | 4.60 | 4.68 | 4.68 | -1.47% | 7,032,262 |
| Jul 14, 2025 | 4.92 | 4.98 | 4.69 | 4.75 | 4.75 | -2.86% | 8,455,367 |
| Jul 11, 2025 | 4.59 | 5.06 | 4.56 | 4.89 | 4.89 | 22.86% | 16,585,164 |
| Jul 10, 2025 | 3.94 | 4.02 | 3.92 | 3.98 | 3.98 | 1.53% | 3,601,141 |
| Jul 9, 2025 | 4.02 | 4.08 | 3.91 | 3.92 | 3.92 | 0.77% | 4,311,476 |
| Jul 8, 2025 | 3.77 | 3.91 | 3.65 | 3.89 | 3.89 | 3.18% | 5,170,219 |
| Jul 7, 2025 | 3.80 | 3.83 | 3.72 | 3.77 | 3.77 | -0.53% | 2,668,445 |
| Jul 4, 2025 | 3.78 | 3.84 | 3.75 | 3.79 | 3.79 | -0.26% | 1,567,716 |
| Jul 3, 2025 | 3.75 | 3.86 | 3.74 | 3.80 | 3.80 | 1.06% | 3,698,119 |
| Jul 2, 2025 | 3.72 | 3.81 | 3.72 | 3.76 | 3.76 | 1.62% | 3,825,632 |
| Jul 1, 2025 | 3.77 | 3.84 | 3.68 | 3.70 | 3.70 | -2.63% | 3,326,135 |
| Jun 30, 2025 | 3.84 | 3.96 | 3.73 | 3.80 | 3.80 | -1.04% | 4,636,188 |
| Jun 27, 2025 | 3.75 | 3.91 | 3.74 | 3.84 | 3.84 | 2.95% | 5,260,364 |
| Jun 26, 2025 | 3.54 | 3.73 | 3.52 | 3.73 | 3.73 | 6.88% | 4,889,372 |
| Jun 25, 2025 | 3.51 | 3.56 | 3.44 | 3.49 | 3.49 | - | 4,254,742 |
| Jun 24, 2025 | 3.46 | 3.53 | 3.41 | 3.49 | 3.49 | 2.05% | 3,569,121 |
| Jun 23, 2025 | 3.52 | 3.53 | 3.41 | 3.42 | 3.42 | -3.93% | 5,650,276 |
| Jun 20, 2025 | 3.70 | 3.70 | 3.56 | 3.56 | 3.56 | -4.04% | 7,006,351 |
| Jun 19, 2025 | 3.75 | 3.76 | 3.67 | 3.71 | 3.71 | -1.59% | 3,956,196 |
| Jun 18, 2025 | 3.77 | 3.80 | 3.71 | 3.77 | 3.77 | -0.79% | 2,945,960 |
| Jun 17, 2025 | 3.83 | 3.92 | 3.78 | 3.80 | 3.80 | 0.26% | 2,560,261 |
| Jun 16, 2025 | 3.75 | 3.87 | 3.74 | 3.79 | 3.79 | 1.88% | 2,504,177 |
| Jun 13, 2025 | 3.78 | 3.82 | 3.65 | 3.72 | 3.72 | - | 2,394,234 |
| Jun 12, 2025 | 3.78 | 3.80 | 3.63 | 3.72 | 3.72 | -1.33% | 4,212,515 |
| Jun 11, 2025 | 3.80 | 3.88 | 3.76 | 3.77 | 3.77 | - | 2,777,391 |
| Jun 10, 2025 | 3.83 | 3.90 | 3.76 | 3.77 | 3.77 | - | 3,937,932 |
| Jun 6, 2025 | 3.85 | 3.88 | 3.74 | 3.77 | 3.77 | -3.83% | 3,108,838 |
| Jun 5, 2025 | 3.73 | 3.94 | 3.69 | 3.92 | 3.92 | 7.10% | 9,434,957 |
| Jun 4, 2025 | 3.61 | 3.72 | 3.59 | 3.66 | 3.66 | 2.23% | 8,624,435 |
| Jun 3, 2025 | 3.61 | 3.67 | 3.55 | 3.58 | 3.58 | -0.83% | 2,107,650 |
| Jun 2, 2025 | 3.74 | 3.76 | 3.59 | 3.61 | 3.61 | -1.63% | 2,411,303 |
| May 30, 2025 | 3.77 | 3.77 | 3.65 | 3.67 | 3.67 | -3.17% | 4,939,534 |
| May 29, 2025 | 3.80 | 3.82 | 3.74 | 3.79 | 3.79 | - | 2,607,387 |
| May 28, 2025 | 3.87 | 3.91 | 3.78 | 3.79 | 3.79 | -1.81% | 2,413,425 |
| May 27, 2025 | 3.93 | 3.95 | 3.82 | 3.86 | 3.86 | -1.03% | 1,522,226 |
| May 26, 2025 | 3.91 | 3.93 | 3.85 | 3.90 | 3.90 | 0.26% | 1,366,847 |
| May 23, 2025 | 3.90 | 3.98 | 3.89 | 3.89 | 3.89 | -0.77% | 1,400,521 |