Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 6.93
-0.16 (-2.26%)
Aug 19, 2026, 4:10 PM AEST
Iluka Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 7.15 | 7.35 | 6.79 | 6.93 | 6.93 | -2.26% | 2,329,598 |
| Aug 18, 2026 | 7.11 | 7.23 | 7.01 | 7.09 | 7.09 | -1.25% | 1,730,877 |
| Aug 17, 2026 | 7.30 | 7.37 | 7.18 | 7.18 | 7.18 | 1.27% | 1,679,482 |
| Aug 14, 2026 | 7.05 | 7.12 | 6.93 | 7.09 | 7.09 | -1.66% | 1,841,837 |
| Aug 13, 2026 | 7.26 | 7.31 | 7.10 | 7.21 | 7.21 | -2.57% | 1,965,062 |
| Aug 12, 2026 | 7.38 | 7.46 | 7.24 | 7.40 | 7.40 | 0.27% | 1,414,190 |
| Aug 11, 2026 | 7.35 | 7.49 | 7.31 | 7.38 | 7.38 | 0.41% | 2,165,371 |
| Aug 10, 2026 | 7.08 | 7.39 | 7.06 | 7.35 | 7.35 | 3.81% | 1,860,976 |
| Aug 7, 2026 | 6.79 | 7.30 | 6.79 | 7.08 | 7.08 | 4.42% | 3,169,665 |
| Aug 6, 2026 | 6.79 | 6.89 | 6.67 | 6.78 | 6.78 | 1.04% | 1,345,712 |
| Aug 5, 2026 | 6.70 | 6.86 | 6.67 | 6.71 | 6.71 | 2.76% | 2,777,442 |
| Aug 4, 2026 | 6.40 | 6.61 | 6.32 | 6.53 | 6.53 | 4.98% | 1,673,202 |
| Aug 3, 2026 | 5.88 | 6.27 | 5.88 | 6.22 | 6.22 | 2.81% | 1,284,179 |
| Jul 31, 2026 | 6.04 | 6.20 | 6.00 | 6.05 | 6.05 | 4.85% | 2,719,447 |
| Jul 30, 2026 | 5.87 | 5.90 | 5.75 | 5.77 | 5.77 | -4.15% | 3,167,541 |
| Jul 29, 2026 | 6.24 | 6.26 | 5.96 | 6.02 | 6.02 | -1.79% | 2,519,037 |
| Jul 28, 2026 | 6.07 | 6.29 | 6.05 | 6.13 | 6.13 | 5.15% | 3,316,919 |
| Jul 27, 2026 | 5.93 | 5.98 | 5.78 | 5.83 | 5.83 | -1.02% | 1,412,170 |
| Jul 24, 2026 | 6.04 | 6.04 | 5.81 | 5.89 | 5.89 | -4.38% | 1,529,551 |
| Jul 23, 2026 | 6.17 | 6.25 | 6.14 | 6.16 | 6.16 | 0.49% | 683,808 |
| Jul 22, 2026 | 6.10 | 6.21 | 6.01 | 6.13 | 6.13 | 1.32% | 1,264,215 |
| Jul 21, 2026 | 5.92 | 6.10 | 5.85 | 6.05 | 6.05 | 1.51% | 1,727,334 |
| Jul 20, 2026 | 6.12 | 6.17 | 5.93 | 5.96 | 5.96 | -2.45% | 1,951,468 |
| Jul 17, 2026 | 6.23 | 6.29 | 6.08 | 6.11 | 6.11 | -4.38% | 3,142,732 |
| Jul 16, 2026 | 6.38 | 6.45 | 6.27 | 6.39 | 6.39 | -1.08% | 1,873,585 |
| Jul 15, 2026 | 6.46 | 6.52 | 6.40 | 6.46 | 6.46 | 0.62% | 1,681,875 |
| Jul 14, 2026 | 6.39 | 6.47 | 6.28 | 6.42 | 6.42 | -0.77% | 1,201,742 |
| Jul 13, 2026 | 6.59 | 6.63 | 6.35 | 6.47 | 6.47 | -3.29% | 1,687,768 |
| Jul 10, 2026 | 6.50 | 6.76 | 6.47 | 6.69 | 6.69 | 3.08% | 2,057,836 |
| Jul 9, 2026 | 6.56 | 6.66 | 6.43 | 6.49 | 6.49 | -1.07% | 1,644,015 |
| Jul 8, 2026 | 6.48 | 6.61 | 6.36 | 6.56 | 6.56 | -0.46% | 1,702,432 |
| Jul 7, 2026 | 6.80 | 6.84 | 6.53 | 6.59 | 6.59 | -4.22% | 3,071,264 |
| Jul 6, 2026 | 7.07 | 7.09 | 6.82 | 6.88 | 6.88 | -1.71% | 2,051,694 |
| Jul 3, 2026 | 6.86 | 7.08 | 6.78 | 7.00 | 7.00 | - | 2,268,859 |
| Jul 2, 2026 | 7.04 | 7.04 | 6.77 | 7.00 | 7.00 | -0.57% | 2,808,457 |
| Jul 1, 2026 | 7.13 | 7.21 | 6.94 | 7.04 | 7.04 | -0.42% | 2,507,546 |
| Jun 30, 2026 | 7.03 | 7.17 | 6.83 | 7.07 | 7.07 | 1.00% | 1,792,016 |
| Jun 29, 2026 | 6.98 | 7.10 | 6.89 | 7.00 | 7.00 | 1.45% | 1,467,064 |
| Jun 26, 2026 | 7.19 | 7.25 | 6.81 | 6.90 | 6.90 | -3.90% | 2,639,143 |
| Jun 25, 2026 | 7.30 | 7.38 | 7.12 | 7.18 | 7.18 | -5.40% | 3,826,090 |
| Jun 24, 2026 | 7.40 | 7.62 | 7.29 | 7.59 | 7.59 | 4.69% | 5,727,629 |
| Jun 23, 2026 | 8.48 | 8.60 | 7.09 | 7.25 | 7.25 | -10.82% | 10,674,760 |
| Jun 22, 2026 | 7.79 | 8.23 | 7.63 | 8.13 | 8.13 | 3.96% | 2,917,174 |
| Jun 19, 2026 | 7.58 | 7.90 | 7.47 | 7.82 | 7.82 | 3.03% | 4,221,886 |
| Jun 18, 2026 | 7.77 | 7.82 | 7.59 | 7.59 | 7.59 | -3.92% | 3,893,643 |
| Jun 17, 2026 | 7.93 | 8.03 | 7.80 | 7.90 | 7.90 | -0.13% | 1,139,797 |
| Jun 16, 2026 | 7.61 | 8.12 | 7.60 | 7.91 | 7.91 | 2.59% | 3,049,198 |
| Jun 15, 2026 | 7.52 | 7.73 | 7.39 | 7.71 | 7.71 | 5.18% | 2,787,201 |
| Jun 12, 2026 | 7.38 | 7.40 | 7.27 | 7.33 | 7.33 | 3.53% | 2,326,813 |
| Jun 11, 2026 | 6.99 | 7.12 | 6.81 | 7.08 | 7.08 | -0.84% | 2,081,367 |