Iluka Resources Limited (ASX:ILU)
Australia · Delayed Price · Currency is AUD 8.36
-0.17 (-1.99%)
May 8, 2026, 4:10 PM AEST
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.25 | 8.50 | 8.25 | 8.36 | 8.36 | -1.99% | 3,605,346 |
| 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% | 3,781,182 |
| 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% | 2,242,529 |
| 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% | 3,407,002 |
| 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% | 2,212,950 |
| Apr 2, 2026 | 6.93 | 7.04 | 6.70 | 6.75 | 6.75 | -0.44% | 2,746,936 |
| Apr 1, 2026 | 6.87 | 6.87 | 6.65 | 6.78 | 6.78 | 2.73% | 2,031,887 |
| 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% | 2,813,644 |
| Mar 24, 2026 | 6.00 | 6.15 | 5.79 | 5.89 | 5.89 | 0.51% | 1,910,956 |
| 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% | 7,091,606 |
| Mar 19, 2026 | 6.31 | 6.43 | 6.22 | 6.29 | 6.29 | -4.98% | 2,840,415 |
| Mar 18, 2026 | 6.42 | 6.67 | 6.29 | 6.62 | 6.62 | 4.58% | 2,812,602 |
| Mar 17, 2026 | 6.40 | 6.45 | 6.22 | 6.33 | 6.33 | -1.71% | 2,100,446 |
| Mar 16, 2026 | 6.49 | 6.49 | 6.21 | 6.44 | 6.44 | -1.68% | 2,579,323 |
| Mar 13, 2026 | 6.65 | 6.72 | 6.44 | 6.55 | 6.55 | -2.53% | 2,666,104 |
| Mar 12, 2026 | 6.67 | 6.80 | 6.56 | 6.72 | 6.72 | 0.90% | 3,734,969 |
| Mar 11, 2026 | 6.60 | 6.73 | 6.47 | 6.66 | 6.66 | 9.36% | 4,672,060 |
| Mar 10, 2026 | 6.15 | 6.27 | 6.04 | 6.09 | 6.09 | 1.33% | 2,260,723 |
| Mar 9, 2026 | 6.11 | 6.12 | 5.75 | 6.01 | 6.01 | -5.65% | 3,839,655 |
| Mar 6, 2026 | 6.28 | 6.43 | 6.11 | 6.37 | 6.37 | -1.09% | 2,669,911 |
| Mar 5, 2026 | 6.50 | 6.67 | 6.34 | 6.44 | 6.44 | - | 3,941,561 |
| Mar 4, 2026 | 6.39 | 6.57 | 5.99 | 6.44 | 6.41 | -2.13% | 2,964,998 |
| Mar 3, 2026 | 6.79 | 6.84 | 6.44 | 6.58 | 6.55 | -2.37% | 3,521,271 |
| Mar 2, 2026 | 6.64 | 6.93 | 6.54 | 6.74 | 6.71 | -0.15% | 3,589,983 |
| Feb 27, 2026 | 6.18 | 6.90 | 6.12 | 6.75 | 6.72 | 9.05% | 7,924,927 |
| Feb 26, 2026 | 6.26 | 6.41 | 6.11 | 6.19 | 6.16 | 0.49% | 4,231,525 |