Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 6.58
-0.16 (-2.37%)
At close: Mar 3, 2026
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.79 | 6.83 | 6.66 | 6.76 | - | 0.22% | 861,629 |
| Mar 2, 2026 | 6.64 | 6.93 | 6.54 | 6.74 | 6.74 | -0.15% | 3,574,983 |
| Feb 27, 2026 | 6.18 | 6.90 | 6.12 | 6.75 | 6.75 | 9.05% | 7,845,882 |
| Feb 26, 2026 | 6.26 | 6.41 | 6.11 | 6.19 | 6.19 | 0.49% | 4,231,525 |
| Feb 25, 2026 | 5.86 | 6.21 | 5.85 | 6.16 | 6.16 | 7.69% | 5,792,921 |
| Feb 24, 2026 | 5.29 | 5.78 | 5.28 | 5.72 | 5.72 | 7.92% | 5,423,165 |
| Feb 23, 2026 | 5.50 | 5.51 | 5.29 | 5.30 | 5.30 | -3.64% | 2,848,652 |
| Feb 20, 2026 | 5.55 | 5.72 | 5.47 | 5.50 | 5.50 | -2.48% | 6,994,685 |
| Feb 19, 2026 | 5.50 | 5.69 | 5.41 | 5.64 | 5.64 | 1.26% | 5,431,349 |
| Feb 18, 2026 | 5.18 | 5.61 | 5.13 | 5.57 | 5.57 | 5.09% | 3,250,422 |
| Feb 17, 2026 | 5.39 | 5.42 | 5.27 | 5.30 | 5.30 | -1.85% | 1,845,168 |
| Feb 16, 2026 | 5.36 | 5.41 | 5.28 | 5.40 | 5.40 | - | 1,792,683 |
| Feb 13, 2026 | 5.33 | 5.51 | 5.21 | 5.40 | 5.40 | -2.53% | 3,468,625 |
| Feb 12, 2026 | 5.57 | 5.65 | 5.46 | 5.54 | 5.54 | 0.18% | 2,373,095 |
| Feb 11, 2026 | 5.35 | 5.57 | 5.23 | 5.53 | 5.53 | 3.95% | 3,991,658 |
| Feb 10, 2026 | 5.23 | 5.37 | 5.15 | 5.32 | 5.32 | 2.50% | 2,518,730 |
| Feb 9, 2026 | 5.06 | 5.22 | 5.06 | 5.19 | 5.19 | 5.06% | 3,927,791 |
| Feb 6, 2026 | 5.05 | 5.14 | 4.92 | 4.94 | 4.94 | -3.14% | 4,312,482 |
| Feb 5, 2026 | 5.24 | 5.28 | 5.06 | 5.10 | 5.10 | -2.49% | 3,951,754 |
| Feb 4, 2026 | 5.42 | 5.44 | 5.20 | 5.23 | 5.23 | 1.16% | 5,028,962 |
| Feb 3, 2026 | 5.21 | 5.27 | 5.09 | 5.17 | 5.17 | 2.17% | 4,971,959 |
| Feb 2, 2026 | 5.28 | 5.35 | 4.96 | 5.06 | 5.06 | -5.60% | 7,456,244 |
| Jan 30, 2026 | 5.83 | 5.93 | 5.30 | 5.36 | 5.36 | -3.42% | 12,504,510 |
| Jan 29, 2026 | 6.32 | 6.41 | 5.36 | 5.55 | 5.55 | -14.09% | 18,580,130 |
| Jan 28, 2026 | 6.70 | 6.75 | 6.38 | 6.46 | 6.46 | -2.71% | 3,601,161 |
| Jan 27, 2026 | 7.09 | 7.10 | 6.52 | 6.64 | 6.64 | -4.60% | 3,905,723 |
| Jan 23, 2026 | 6.99 | 7.11 | 6.86 | 6.96 | 6.96 | 2.50% | 5,266,198 |
| Jan 22, 2026 | 6.74 | 6.86 | 6.67 | 6.79 | 6.79 | 2.41% | 2,726,432 |
| Jan 21, 2026 | 6.66 | 6.71 | 6.54 | 6.63 | 6.63 | - | 3,975,646 |
| Jan 20, 2026 | 6.78 | 6.80 | 6.58 | 6.63 | 6.63 | -2.79% | 3,238,716 |
| Jan 19, 2026 | 6.82 | 6.99 | 6.76 | 6.82 | 6.82 | -2.99% | 3,701,478 |
| Jan 16, 2026 | 7.00 | 7.18 | 6.97 | 7.03 | 7.03 | 3.23% | 4,943,880 |
| Jan 15, 2026 | 6.82 | 7.01 | 6.72 | 6.81 | 6.81 | 2.10% | 3,612,945 |
| Jan 14, 2026 | 6.88 | 6.93 | 6.59 | 6.67 | 6.67 | -0.15% | 3,187,369 |
| Jan 13, 2026 | 6.63 | 6.89 | 6.44 | 6.68 | 6.68 | 6.20% | 5,977,245 |
| Jan 12, 2026 | 6.30 | 6.37 | 6.23 | 6.29 | 6.29 | 1.78% | 3,809,712 |
| Jan 9, 2026 | 6.25 | 6.32 | 6.13 | 6.18 | 6.18 | -3.13% | 3,677,379 |
| Jan 8, 2026 | 6.56 | 6.58 | 6.31 | 6.38 | 6.38 | -2.89% | 3,041,476 |
| Jan 7, 2026 | 6.53 | 6.67 | 6.46 | 6.57 | 6.57 | 2.50% | 4,724,400 |
| Jan 6, 2026 | 6.35 | 6.45 | 6.23 | 6.41 | 6.41 | 2.89% | 2,649,881 |
| Jan 5, 2026 | 6.03 | 6.27 | 6.01 | 6.23 | 6.23 | 6.13% | 2,609,952 |
| Jan 2, 2026 | 5.79 | 5.95 | 5.73 | 5.87 | 5.87 | 1.38% | 1,045,518 |
| Dec 31, 2025 | 5.85 | 5.93 | 5.79 | 5.79 | 5.79 | -2.36% | 1,652,578 |
| Dec 30, 2025 | 5.85 | 5.97 | 5.74 | 5.93 | 5.93 | - | 1,220,090 |
| Dec 29, 2025 | 5.83 | 5.98 | 5.81 | 5.93 | 5.93 | 1.72% | 2,044,431 |
| Dec 24, 2025 | 5.77 | 5.87 | 5.71 | 5.83 | 5.83 | 1.04% | 937,698 |
| Dec 23, 2025 | 5.75 | 5.82 | 5.69 | 5.77 | 5.77 | 1.58% | 3,330,526 |
| Dec 22, 2025 | 5.42 | 5.70 | 5.39 | 5.68 | 5.68 | 4.41% | 2,667,632 |
| Dec 19, 2025 | 5.45 | 5.51 | 5.24 | 5.44 | 5.44 | 0.74% | 6,174,975 |
| Dec 18, 2025 | 5.31 | 5.41 | 5.20 | 5.40 | 5.40 | 0.93% | 2,900,372 |