Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 5.77
-0.25 (-4.15%)
Jul 30, 2026, 4:10 PM AEST
Iluka Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 5.87 | 5.87 | 5.75 | 5.83 | - | -3.16% | 2,577,454 |
| 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 |
| Jun 10, 2026 | 7.16 | 7.36 | 7.08 | 7.14 | 7.14 | -4.16% | 4,587,499 |
| Jun 9, 2026 | 7.60 | 7.67 | 7.35 | 7.45 | 7.45 | -3.87% | 4,869,400 |
| Jun 5, 2026 | 7.82 | 7.88 | 7.66 | 7.75 | 7.75 | -1.90% | 1,020,046 |
| Jun 4, 2026 | 7.79 | 7.94 | 7.53 | 7.90 | 7.90 | -2.23% | 2,341,451 |
| Jun 3, 2026 | 8.03 | 8.22 | 8.01 | 8.08 | 8.08 | 1.89% | 1,718,888 |
| Jun 2, 2026 | 7.91 | 8.01 | 7.75 | 7.93 | 7.93 | - | 1,677,563 |
| Jun 1, 2026 | 7.81 | 7.96 | 7.72 | 7.93 | 7.93 | 0.38% | 2,560,175 |
| 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 |