Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 6.76
-0.06 (-0.95%)
Sep 9, 2026, 12:44 PM AEST
Iluka Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 6.84 | 6.92 | 6.75 | 6.82 | - | - | 178,631 |
| 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 |
| Aug 10, 2026 | 7.08 | 7.39 | 7.06 | 7.35 | 7.32 | 3.81% | 1,887,199 |
| Aug 7, 2026 | 6.79 | 7.30 | 6.79 | 7.08 | 7.05 | 4.42% | 3,169,665 |
| Aug 6, 2026 | 6.79 | 6.89 | 6.67 | 6.78 | 6.75 | 1.04% | 1,379,990 |
| Aug 5, 2026 | 6.70 | 6.86 | 6.67 | 6.71 | 6.68 | 2.76% | 2,793,609 |
| Aug 4, 2026 | 6.40 | 6.61 | 6.32 | 6.53 | 6.50 | 4.98% | 1,676,626 |
| Aug 3, 2026 | 5.88 | 6.27 | 5.88 | 6.22 | 6.19 | 2.81% | 1,284,179 |
| Jul 31, 2026 | 6.04 | 6.20 | 6.00 | 6.05 | 6.02 | 4.85% | 2,826,175 |
| Jul 30, 2026 | 5.87 | 5.90 | 5.75 | 5.77 | 5.75 | -4.15% | 3,167,541 |
| Jul 29, 2026 | 6.24 | 6.26 | 5.96 | 6.02 | 5.99 | -1.79% | 2,519,037 |
| Jul 28, 2026 | 6.07 | 6.29 | 6.05 | 6.13 | 6.10 | 5.15% | 3,316,919 |
| Jul 27, 2026 | 5.93 | 5.98 | 5.78 | 5.83 | 5.81 | -1.02% | 1,412,170 |
| Jul 24, 2026 | 6.04 | 6.04 | 5.81 | 5.89 | 5.86 | -4.38% | 1,529,551 |
| Jul 23, 2026 | 6.17 | 6.25 | 6.14 | 6.16 | 6.13 | 0.49% | 683,808 |
| Jul 22, 2026 | 6.10 | 6.21 | 6.01 | 6.13 | 6.10 | 1.32% | 1,264,215 |
| Jul 21, 2026 | 5.92 | 6.10 | 5.85 | 6.05 | 6.02 | 1.51% | 1,727,334 |
| Jul 20, 2026 | 6.12 | 6.17 | 5.93 | 5.96 | 5.93 | -2.45% | 1,951,468 |
| Jul 17, 2026 | 6.23 | 6.29 | 6.08 | 6.11 | 6.08 | -4.38% | 3,145,102 |
| Jul 16, 2026 | 6.38 | 6.45 | 6.27 | 6.39 | 6.36 | -1.08% | 1,886,676 |
| Jul 15, 2026 | 6.46 | 6.52 | 6.40 | 6.46 | 6.43 | 0.62% | 1,687,552 |
| Jul 14, 2026 | 6.39 | 6.47 | 6.28 | 6.42 | 6.39 | -0.77% | 1,207,667 |
| Jul 13, 2026 | 6.59 | 6.63 | 6.35 | 6.47 | 6.44 | -3.29% | 1,687,768 |
| Jul 10, 2026 | 6.50 | 6.76 | 6.47 | 6.69 | 6.66 | 3.08% | 2,057,836 |
| Jul 9, 2026 | 6.56 | 6.66 | 6.43 | 6.49 | 6.46 | -1.07% | 1,644,015 |
| Jul 8, 2026 | 6.48 | 6.61 | 6.36 | 6.56 | 6.53 | -0.46% | 1,702,432 |
| Jul 7, 2026 | 6.80 | 6.84 | 6.53 | 6.59 | 6.56 | -4.22% | 3,073,832 |
| Jul 6, 2026 | 7.07 | 7.09 | 6.82 | 6.88 | 6.85 | -1.71% | 2,051,694 |
| Jul 3, 2026 | 6.86 | 7.08 | 6.78 | 7.00 | 6.97 | - | 2,268,859 |
| Jul 2, 2026 | 7.04 | 7.04 | 6.77 | 7.00 | 6.97 | -0.57% | 2,813,172 |