Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 5.23
-0.10 (-1.88%)
Oct 19, 2026, 4:11 PM AEST
Iluka Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 5.25 | 5.35 | 5.18 | 5.23 | 5.23 | -1.88% | 2,118,003 |
| Oct 16, 2026 | 5.19 | 5.37 | 5.14 | 5.33 | 5.33 | 5.34% | 4,453,121 |
| Oct 15, 2026 | 5.29 | 5.29 | 5.01 | 5.06 | 5.06 | -5.77% | 2,481,716 |
| Oct 14, 2026 | 5.35 | 5.50 | 5.32 | 5.37 | 5.37 | 0.94% | 1,914,101 |
| Oct 13, 2026 | 5.40 | 5.46 | 5.32 | 5.32 | 5.32 | -2.56% | 2,307,798 |
| Oct 12, 2026 | 5.72 | 5.75 | 5.44 | 5.46 | 5.46 | -3.70% | 1,612,925 |
| Oct 9, 2026 | 5.68 | 5.72 | 5.59 | 5.67 | 5.67 | - | 1,177,590 |
| Oct 8, 2026 | 5.72 | 5.81 | 5.65 | 5.67 | 5.67 | -3.74% | 2,076,090 |
| Oct 7, 2026 | 5.82 | 5.90 | 5.77 | 5.89 | 5.89 | 1.20% | 1,323,211 |
| Oct 6, 2026 | 5.78 | 5.90 | 5.74 | 5.82 | 5.82 | 1.57% | 1,613,054 |
| Oct 5, 2026 | 5.80 | 5.80 | 5.63 | 5.73 | 5.73 | 0.53% | 1,346,211 |
| Oct 2, 2026 | 5.69 | 5.82 | 5.64 | 5.70 | 5.70 | -0.52% | 3,087,908 |
| Oct 1, 2026 | 5.92 | 5.93 | 5.73 | 5.73 | 5.73 | -4.98% | 2,624,527 |
| Sep 30, 2026 | 6.00 | 6.13 | 5.92 | 6.03 | 6.03 | -0.50% | 1,451,417 |
| Sep 29, 2026 | 6.01 | 6.06 | 5.91 | 6.06 | 6.06 | 2.02% | 1,006,974 |
| Sep 28, 2026 | 5.80 | 6.03 | 5.75 | 5.94 | 5.94 | 1.19% | 3,093,486 |
| Sep 25, 2026 | 6.05 | 6.06 | 5.86 | 5.87 | 5.87 | -2.98% | 1,651,328 |
| Sep 24, 2026 | 5.99 | 6.12 | 5.91 | 6.05 | 6.05 | -1.63% | 1,674,530 |
| Sep 23, 2026 | 6.20 | 6.34 | 6.15 | 6.15 | 6.15 | 0.82% | 1,616,661 |
| Sep 22, 2026 | 6.12 | 6.25 | 6.07 | 6.10 | 6.10 | 1.84% | 1,979,516 |
| Sep 21, 2026 | 6.06 | 6.11 | 5.99 | 5.99 | 5.99 | -1.16% | 1,279,802 |
| Sep 18, 2026 | 6.06 | 6.12 | 5.99 | 6.06 | 6.06 | 1.00% | 5,134,145 |
| Sep 17, 2026 | 6.02 | 6.02 | 5.92 | 6.00 | 6.00 | -0.66% | 1,822,726 |
| Sep 16, 2026 | 6.00 | 6.08 | 5.85 | 6.04 | 6.04 | 0.67% | 1,458,263 |
| Sep 15, 2026 | 6.08 | 6.12 | 5.97 | 6.00 | 6.00 | -1.32% | 1,274,465 |
| Sep 14, 2026 | 6.20 | 6.24 | 6.03 | 6.08 | 6.08 | -2.56% | 1,657,753 |
| Sep 11, 2026 | 6.33 | 6.35 | 6.18 | 6.24 | 6.24 | -4.44% | 1,775,940 |
| Sep 10, 2026 | 6.60 | 6.69 | 6.39 | 6.53 | 6.53 | -3.12% | 1,645,004 |
| Sep 9, 2026 | 6.84 | 6.92 | 6.72 | 6.74 | 6.74 | -1.17% | 1,220,807 |
| Sep 8, 2026 | 6.92 | 7.09 | 6.77 | 6.82 | 6.82 | -1.45% | 2,108,676 |
| Sep 7, 2026 | 6.76 | 6.94 | 6.73 | 6.92 | 6.92 | 1.76% | 2,198,162 |
| Sep 4, 2026 | 6.84 | 6.86 | 6.64 | 6.80 | 6.80 | 0.89% | 1,421,637 |
| Sep 3, 2026 | 6.82 | 6.85 | 6.70 | 6.74 | 6.74 | 0.75% | 1,222,637 |
| Sep 2, 2026 | 6.80 | 6.88 | 6.62 | 6.69 | 6.69 | -3.74% | 1,487,301 |
| Sep 1, 2026 | 6.78 | 6.95 | 6.71 | 6.95 | 6.95 | 1.31% | 1,480,280 |
| Aug 31, 2026 | 6.85 | 6.97 | 6.80 | 6.86 | 6.86 | -2.28% | 2,412,644 |
| Aug 28, 2026 | 7.05 | 7.09 | 6.93 | 7.05 | 7.02 | 0.71% | 1,680,943 |
| Aug 27, 2026 | 7.11 | 7.21 | 6.99 | 7.00 | 6.97 | -2.10% | 3,601,839 |
| Aug 26, 2026 | 7.33 | 7.33 | 7.10 | 7.15 | 7.12 | -0.56% | 1,595,596 |
| Aug 25, 2026 | 7.20 | 7.27 | 7.10 | 7.19 | 7.16 | -1.78% | 1,752,936 |
| Aug 24, 2026 | 7.30 | 7.46 | 7.17 | 7.32 | 7.29 | 4.42% | 2,394,821 |
| Aug 21, 2026 | 6.90 | 7.01 | 6.76 | 7.01 | 6.98 | -0.57% | 2,740,256 |
| Aug 20, 2026 | 7.00 | 7.19 | 6.91 | 7.05 | 7.02 | 1.73% | 2,500,387 |
| Aug 19, 2026 | 7.15 | 7.35 | 6.79 | 6.93 | 6.90 | -2.26% | 2,329,598 |
| Aug 18, 2026 | 7.11 | 7.23 | 7.01 | 7.09 | 7.06 | -1.25% | 1,730,877 |
| Aug 17, 2026 | 7.30 | 7.37 | 7.18 | 7.18 | 7.15 | 1.27% | 1,685,463 |
| Aug 14, 2026 | 7.05 | 7.12 | 6.93 | 7.09 | 7.06 | -1.66% | 1,841,837 |
| Aug 13, 2026 | 7.26 | 7.31 | 7.10 | 7.21 | 7.18 | -2.57% | 1,983,385 |
| Aug 12, 2026 | 7.38 | 7.46 | 7.24 | 7.40 | 7.37 | 0.27% | 1,414,190 |
| Aug 11, 2026 | 7.35 | 7.49 | 7.31 | 7.38 | 7.35 | 0.41% | 2,165,371 |