Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 6.47
+0.11 (1.73%)
Sep 9, 2025, 4:10 PM AEST
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 6.42 | 6.51 | 6.38 | 6.47 | 6.48 | 1.73% | 2,293,320 |
| Sep 8, 2025 | 6.32 | 6.44 | 6.25 | 6.36 | 6.36 | 0.79% | 1,897,364 |
| Sep 5, 2025 | 6.30 | 6.32 | 6.20 | 6.31 | 6.31 | -0.32% | 1,950,114 |
| Sep 4, 2025 | 6.23 | 6.33 | 6.17 | 6.33 | 6.33 | 1.77% | 3,120,552 |
| Sep 3, 2025 | 6.27 | 6.38 | 6.21 | 6.22 | 6.22 | 0.81% | 2,599,184 |
| Sep 2, 2025 | 6.28 | 6.29 | 6.09 | 6.17 | 6.17 | -2.37% | 1,546,413 |
| Sep 1, 2025 | 6.30 | 6.39 | 6.26 | 6.32 | 6.30 | -0.16% | 3,458,027 |
| Aug 29, 2025 | 6.34 | 6.40 | 6.27 | 6.33 | 6.31 | 1.44% | 5,504,298 |
| Aug 28, 2025 | 6.37 | 6.40 | 6.07 | 6.24 | 6.22 | -1.89% | 4,542,222 |
| Aug 27, 2025 | 6.38 | 6.42 | 6.22 | 6.36 | 6.34 | - | 2,930,309 |
| Aug 26, 2025 | 6.52 | 6.62 | 6.30 | 6.36 | 6.34 | -0.31% | 5,238,046 |
| Aug 25, 2025 | 6.16 | 6.42 | 6.16 | 6.38 | 6.36 | 4.93% | 4,184,145 |
| Aug 22, 2025 | 6.16 | 6.20 | 6.03 | 6.08 | 6.06 | -0.82% | 4,272,053 |
| Aug 21, 2025 | 6.13 | 6.21 | 6.00 | 6.13 | 6.11 | - | 6,260,838 |
| Aug 20, 2025 | 6.49 | 6.50 | 5.96 | 6.13 | 6.11 | -6.98% | 7,771,836 |
| Aug 19, 2025 | 6.51 | 6.62 | 6.38 | 6.59 | 6.57 | 1.85% | 5,014,145 |
| Aug 18, 2025 | 6.35 | 6.47 | 6.27 | 6.47 | 6.45 | 2.37% | 3,280,890 |
| Aug 15, 2025 | 6.20 | 6.38 | 6.13 | 6.32 | 6.30 | 1.77% | 3,458,053 |
| Aug 14, 2025 | 6.40 | 6.49 | 6.21 | 6.21 | 6.19 | - | 4,457,665 |
| Aug 13, 2025 | 6.04 | 6.32 | 5.94 | 6.21 | 6.19 | 3.33% | 3,986,487 |
| Aug 12, 2025 | 6.02 | 6.08 | 5.93 | 6.01 | 5.99 | -0.17% | 3,295,469 |
| Aug 11, 2025 | 6.14 | 6.21 | 5.91 | 6.02 | 6.00 | 0.17% | 5,102,107 |
| Aug 8, 2025 | 5.90 | 6.05 | 5.83 | 6.01 | 5.99 | 4.16% | 4,326,333 |
| Aug 7, 2025 | 5.84 | 5.96 | 5.71 | 5.77 | 5.75 | -0.35% | 8,688,904 |
| Aug 6, 2025 | 5.85 | 5.94 | 5.79 | 5.79 | 5.77 | 0.17% | 5,657,968 |
| Aug 5, 2025 | 5.55 | 5.88 | 5.52 | 5.78 | 5.76 | 8.65% | 9,216,540 |
| Aug 4, 2025 | 5.16 | 5.34 | 5.08 | 5.32 | 5.30 | 2.11% | 4,784,514 |
| Aug 1, 2025 | 5.03 | 5.26 | 4.99 | 5.21 | 5.19 | 1.17% | 7,476,900 |
| Jul 31, 2025 | 5.04 | 5.15 | 4.90 | 5.15 | 5.13 | -0.19% | 8,377,617 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.16 | 5.16 | 5.14 | -2.09% | 2,868,238 |
| Jul 29, 2025 | 5.24 | 5.31 | 5.18 | 5.27 | 5.25 | 0.57% | 2,681,572 |
| Jul 28, 2025 | 5.39 | 5.41 | 5.19 | 5.24 | 5.22 | -2.96% | 4,534,026 |
| Jul 25, 2025 | 5.41 | 5.51 | 5.31 | 5.40 | 5.38 | -0.18% | 3,446,057 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.23 | 5.41 | 5.39 | 0.37% | 5,802,643 |
| Jul 23, 2025 | 5.22 | 5.39 | 5.20 | 5.39 | 5.37 | 4.05% | 9,856,293 |
| Jul 22, 2025 | 5.27 | 5.35 | 5.14 | 5.18 | 5.16 | -3.36% | 6,584,090 |
| Jul 21, 2025 | 5.16 | 5.38 | 5.16 | 5.36 | 5.34 | 1.90% | 6,182,100 |
| Jul 18, 2025 | 5.11 | 5.40 | 5.11 | 5.26 | 5.24 | 4.99% | 18,520,110 |
| Jul 17, 2025 | 4.95 | 5.27 | 4.92 | 5.01 | 4.99 | 2.66% | 12,024,044 |
| Jul 16, 2025 | 4.82 | 5.02 | 4.81 | 4.88 | 4.86 | 4.27% | 9,947,887 |
| Jul 15, 2025 | 4.76 | 4.79 | 4.60 | 4.68 | 4.67 | -1.47% | 7,032,262 |
| Jul 14, 2025 | 4.92 | 4.98 | 4.69 | 4.75 | 4.73 | -2.86% | 8,455,367 |
| Jul 11, 2025 | 4.59 | 5.06 | 4.56 | 4.89 | 4.87 | 22.86% | 16,585,164 |
| Jul 10, 2025 | 3.94 | 4.02 | 3.92 | 3.98 | 3.97 | 1.53% | 3,601,141 |
| Jul 9, 2025 | 4.02 | 4.08 | 3.91 | 3.92 | 3.91 | 0.77% | 4,311,476 |
| Jul 8, 2025 | 3.77 | 3.91 | 3.65 | 3.89 | 3.88 | 3.18% | 5,170,219 |
| Jul 7, 2025 | 3.80 | 3.83 | 3.72 | 3.77 | 3.76 | -0.53% | 2,668,445 |
| Jul 4, 2025 | 3.78 | 3.84 | 3.75 | 3.79 | 3.78 | -0.26% | 1,567,716 |
| Jul 3, 2025 | 3.75 | 3.86 | 3.74 | 3.80 | 3.79 | 1.06% | 3,698,119 |
| Jul 2, 2025 | 3.72 | 3.81 | 3.72 | 3.76 | 3.75 | 1.62% | 3,825,632 |