Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 7.90
+0.11 (1.41%)
May 29, 2026, 4:11 PM AEST
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.85 | 7.97 | 7.78 | 7.90 | 7.90 | 1.41% | 2,326,992 |
| May 28, 2026 | 7.82 | 8.00 | 7.66 | 7.79 | 7.79 | -2.14% | 1,582,659 |
| May 27, 2026 | 8.06 | 8.15 | 7.95 | 7.96 | 7.96 | -0.13% | 1,761,461 |
| May 26, 2026 | 8.10 | 8.10 | 7.87 | 7.97 | 7.97 | -0.25% | 1,063,304 |
| May 25, 2026 | 8.08 | 8.18 | 7.99 | 7.99 | 7.99 | -0.50% | 1,571,522 |
| May 22, 2026 | 7.95 | 8.14 | 7.83 | 8.03 | 8.03 | 4.97% | 2,363,068 |
| May 21, 2026 | 7.72 | 7.80 | 7.61 | 7.65 | 7.65 | 0.66% | 1,208,680 |
| May 20, 2026 | 7.73 | 7.76 | 7.57 | 7.60 | 7.60 | -0.91% | 1,008,281 |
| May 19, 2026 | 7.65 | 7.74 | 7.53 | 7.67 | 7.67 | -0.39% | 2,115,615 |
| May 18, 2026 | 8.02 | 8.03 | 7.70 | 7.70 | 7.70 | -2.53% | 4,267,550 |
| May 15, 2026 | 8.21 | 8.23 | 7.81 | 7.90 | 7.90 | -4.59% | 3,371,842 |
| May 14, 2026 | 8.44 | 8.51 | 8.11 | 8.28 | 8.28 | -2.24% | 2,920,282 |
| May 13, 2026 | 8.31 | 8.57 | 8.26 | 8.47 | 8.47 | 1.32% | 2,277,883 |
| May 12, 2026 | 8.55 | 8.69 | 8.33 | 8.36 | 8.36 | -2.22% | 2,702,413 |
| May 11, 2026 | 8.26 | 8.60 | 8.21 | 8.55 | 8.55 | 2.27% | 2,818,245 |
| May 8, 2026 | 8.25 | 8.50 | 8.25 | 8.36 | 8.36 | -1.99% | 3,606,810 |
| May 7, 2026 | 8.23 | 8.53 | 8.23 | 8.53 | 8.53 | 4.92% | 2,944,450 |
| May 6, 2026 | 8.30 | 8.30 | 8.11 | 8.13 | 8.13 | 0.62% | 1,888,466 |
| May 5, 2026 | 8.12 | 8.21 | 7.99 | 8.08 | 8.08 | -2.42% | 1,341,891 |
| May 4, 2026 | 8.36 | 8.47 | 8.27 | 8.28 | 8.28 | -0.96% | 2,408,636 |
| May 1, 2026 | 8.15 | 8.39 | 8.15 | 8.36 | 8.36 | 3.47% | 2,519,767 |
| Apr 30, 2026 | 7.87 | 8.13 | 7.87 | 8.08 | 8.08 | 0.62% | 4,015,895 |
| Apr 29, 2026 | 7.55 | 8.11 | 7.55 | 8.03 | 8.03 | 3.61% | 2,709,132 |
| Apr 28, 2026 | 7.54 | 7.85 | 7.51 | 7.75 | 7.75 | 3.33% | 2,589,022 |
| Apr 27, 2026 | 7.54 | 7.67 | 7.43 | 7.50 | 7.50 | -1.57% | 1,973,524 |
| Apr 24, 2026 | 7.79 | 7.84 | 7.54 | 7.62 | 7.62 | -0.65% | 1,827,859 |
| Apr 23, 2026 | 8.10 | 8.23 | 7.54 | 7.67 | 7.67 | -3.28% | 3,809,979 |
| Apr 22, 2026 | 7.49 | 8.17 | 7.47 | 7.93 | 7.93 | 3.52% | 4,539,488 |
| Apr 21, 2026 | 7.65 | 7.69 | 7.54 | 7.66 | 7.66 | 1.46% | 2,245,065 |
| Apr 20, 2026 | 7.68 | 7.68 | 7.33 | 7.55 | 7.55 | -1.82% | 2,047,269 |
| Apr 17, 2026 | 7.88 | 8.02 | 7.65 | 7.69 | 7.69 | -1.03% | 3,409,433 |
| Apr 16, 2026 | 7.50 | 7.80 | 7.49 | 7.77 | 7.77 | 4.02% | 2,917,527 |
| Apr 15, 2026 | 7.50 | 7.70 | 7.29 | 7.47 | 7.47 | -1.45% | 3,120,067 |
| Apr 14, 2026 | 7.62 | 7.74 | 7.52 | 7.58 | 7.58 | 2.02% | 2,018,514 |
| Apr 13, 2026 | 7.41 | 7.46 | 7.23 | 7.43 | 7.43 | - | 1,759,964 |
| Apr 10, 2026 | 7.38 | 7.51 | 7.29 | 7.43 | 7.43 | -0.13% | 2,391,597 |
| Apr 9, 2026 | 7.28 | 7.49 | 7.17 | 7.44 | 7.44 | 3.05% | 2,633,434 |
| Apr 8, 2026 | 7.15 | 7.33 | 7.15 | 7.22 | 7.22 | 4.03% | 2,948,306 |
| Apr 7, 2026 | 6.90 | 6.99 | 6.78 | 6.94 | 6.94 | 2.81% | 2,429,153 |
| Apr 2, 2026 | 6.93 | 7.04 | 6.70 | 6.75 | 6.75 | -0.44% | 2,774,389 |
| Apr 1, 2026 | 6.87 | 6.87 | 6.65 | 6.78 | 6.78 | 2.73% | 2,062,556 |
| Mar 31, 2026 | 6.40 | 6.65 | 6.26 | 6.60 | 6.60 | 0.30% | 2,825,836 |
| Mar 30, 2026 | 6.46 | 6.66 | 6.41 | 6.58 | 6.58 | -1.50% | 1,809,913 |
| Mar 27, 2026 | 6.30 | 6.72 | 6.28 | 6.68 | 6.68 | 3.41% | 2,174,821 |
| Mar 26, 2026 | 6.40 | 6.50 | 6.37 | 6.46 | 6.46 | 0.31% | 2,500,997 |
| Mar 25, 2026 | 6.05 | 6.44 | 6.00 | 6.44 | 6.44 | 9.34% | 2,817,163 |
| Mar 24, 2026 | 6.00 | 6.15 | 5.79 | 5.89 | 5.89 | 0.51% | 1,929,738 |
| Mar 23, 2026 | 5.94 | 6.03 | 5.73 | 5.86 | 5.86 | -6.09% | 3,251,083 |
| Mar 20, 2026 | 6.02 | 6.35 | 5.94 | 6.24 | 6.24 | -0.79% | 7,157,356 |
| Mar 19, 2026 | 6.31 | 6.43 | 6.22 | 6.29 | 6.29 | -4.98% | 2,840,415 |