ASX - Delayed Quote
AUD
Iluka Resources Limited (ILU.AX)
5.80
-0.10
(-1.69%)
At close: October 30 at 4:13:05 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.89
5.92
5.79
5.80
5.80
2,555,350
Oct 30, 2026
5.89
5.92
5.78
5.80
5.80
3,595,847
Oct 29, 2026
5.84
5.94
5.71
5.90
5.90
2,688,943
Oct 28, 2026
5.50
5.70
5.42
5.69
5.69
4,202,523
Oct 27, 2026
5.10
5.26
5.00
5.26
5.26
2,684,211
Oct 26, 2026
5.01
5.17
4.98
5.07
5.07
2,013,297
Oct 23, 2026
5.15
5.15
4.94
4.96
4.96
1,633,584
Oct 22, 2026
5.16
5.23
5.09
5.19
5.19
1,596,500
Oct 21, 2026
5.25
5.25
5.15
5.17
5.17
1,666,712
Oct 20, 2026
5.19
5.24
5.11
5.19
5.19
1,493,651
Oct 19, 2026
5.25
5.35
5.18
5.23
5.23
2,118,493
Oct 16, 2026
5.19
5.37
5.14
5.33
5.33
4,453,121
Oct 15, 2026
5.29
5.29
5.01
5.06
5.06
2,481,716
Oct 14, 2026
5.35
5.50
5.32
5.37
5.37
1,914,101
Oct 13, 2026
5.40
5.46
5.32
5.32
5.32
2,307,798
Oct 12, 2026
5.72
5.75
5.44
5.46
5.46
1,621,125
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
2,076,090
Oct 7, 2026
5.82
5.90
5.77
5.89
5.89
1,323,211
Oct 6, 2026
5.78
5.90
5.74
5.82
5.82
1,613,054
Oct 5, 2026
5.80
5.80
5.63
5.73
5.73
1,346,211
Oct 2, 2026
5.69
5.82
5.64
5.70
5.70
3,087,908
Oct 1, 2026
5.92
5.93
5.73
5.73
5.73
2,624,527
Sep 30, 2026
6.00
6.13
5.92
6.03
6.03
1,451,417
Sep 29, 2026
6.01
6.06
5.91
6.06
6.06
1,006,974
Sep 28, 2026
5.80
6.03
5.75
5.94
5.94
3,093,486
Sep 25, 2026
6.05
6.06
5.86
5.87
5.87
1,664,514
Sep 24, 2026
5.99
6.12
5.91
6.05
6.05
1,674,530
Sep 23, 2026
6.20
6.34
6.15
6.15
6.15
1,616,661
Sep 22, 2026
6.12
6.25
6.07
6.10
6.10
1,991,207
Sep 21, 2026
6.06
6.11
5.99
5.99
5.99
1,315,750
Sep 18, 2026
6.06
6.12
5.99
6.06
6.06
5,207,383
Sep 17, 2026
6.02
6.02
5.92
6.00
6.00
1,822,726
Sep 16, 2026
6.00
6.08
5.85
6.04
6.04
1,458,263
Sep 15, 2026
6.08
6.12
5.97
6.00
6.00
1,328,595
Sep 14, 2026
6.20
6.24
6.03
6.08
6.08
1,741,977
Sep 11, 2026
6.33
6.35
6.18
6.24
6.24
1,775,940
Sep 10, 2026
6.60
6.69
6.39
6.53
6.53
1,654,293
Sep 9, 2026
6.84
6.92
6.72
6.74
6.74
1,259,438
Sep 8, 2026
6.92
7.09
6.77
6.82
6.82
2,108,676
Sep 7, 2026
6.76
6.94
6.73
6.92
6.92
2,279,415
Sep 4, 2026
6.84
6.86
6.64
6.80
6.80
1,421,637
Sep 3, 2026
6.82
6.84
6.70
6.74
6.74
1,228,201
Sep 2, 2026
6.80
6.88
6.62
6.69
6.69
1,487,301
Sep 1, 2026
6.78
6.95
6.71
6.95
6.95
1,480,280
Aug 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
6.85
6.97
6.80
6.86
6.86
2,439,132
Aug 28, 2026
7.05
7.09
6.93
7.05
7.02
1,680,943
Aug 27, 2026
7.11
7.21
6.99
7.00
6.97
3,601,839
Aug 26, 2026
7.33
7.33
7.09
7.15
7.12
1,595,596
Aug 25, 2026
7.20
7.27
7.10
7.19
7.16
1,752,936
Aug 24, 2026
7.30
7.46
7.17
7.32
7.29
2,394,821
Aug 21, 2026
6.90
7.01
6.76
7.01
6.98
2,740,256
Aug 20, 2026
7.00
7.19
6.91
7.05
7.02
2,500,387
Aug 19, 2026
7.15
7.35
6.79
6.93
6.90
2,329,598
Aug 18, 2026
7.11
7.23
7.01
7.09
7.06
1,730,877
Aug 17, 2026
7.30
7.37
7.18
7.18
7.15
1,685,463
Aug 14, 2026
7.05
7.12
6.93
7.09
7.06
1,841,837
Aug 13, 2026
7.26
7.31
7.10
7.21
7.18
1,983,385
Aug 12, 2026
7.38
7.46
7.24
7.40
7.37
1,414,190
Aug 11, 2026
7.35
7.49
7.31
7.38
7.35
2,165,371
Aug 10, 2026
7.08
7.39
7.06
7.35
7.32
1,887,199
Aug 7, 2026
6.79
7.30
6.78
7.08
7.05
3,169,665
Aug 6, 2026
6.79
6.89
6.67
6.78
6.75
1,379,990
Aug 5, 2026
6.70
6.86
6.67
6.71
6.68
2,793,609
Aug 4, 2026
6.40
6.61
6.32
6.53
6.50
1,676,626
Aug 3, 2026
5.88
6.27
5.88
6.22
6.19
1,284,179
Jul 31, 2026
6.04
6.20
6.00
6.05
6.02
2,826,175
Jul 30, 2026
5.87
5.90
5.75
5.77
5.75
3,167,541
Jul 29, 2026
6.24
6.26
5.96
6.02
5.99
2,519,037
Jul 28, 2026
6.07
6.29
6.05
6.13
6.10
3,316,919
Jul 27, 2026
5.93
5.98
5.78
5.83
5.81
1,412,170
Jul 24, 2026
6.04
6.04
5.81
5.89
5.86
1,529,551
Jul 23, 2026
6.17
6.25
6.14
6.16
6.13
683,808
Jul 22, 2026
6.10
6.21
6.01
6.13
6.10
1,264,215
Jul 21, 2026
5.92
6.10
5.85
6.05
6.02
1,727,334
Jul 20, 2026
6.12
6.16
5.93
5.96
5.93
1,951,468
Jul 17, 2026
6.23
6.29
6.08
6.11
6.08
3,145,102
Jul 16, 2026
6.38
6.45
6.27
6.39
6.36
1,886,676
Jul 15, 2026
6.46
6.52
6.40
6.46
6.43
1,687,552
Jul 14, 2026
6.39
6.47
6.28
6.42
6.39
1,207,667
Jul 13, 2026
6.59
6.63
6.35
6.47
6.44
1,687,768
Jul 10, 2026
6.50
6.76
6.47
6.69
6.66
2,057,836
Jul 9, 2026
6.56
6.66
6.43
6.49
6.46
1,644,015
Jul 8, 2026
6.48
6.61
6.36
6.56
6.53
1,702,432
Jul 7, 2026
6.80
6.84
6.53
6.59
6.56
3,073,832
Jul 6, 2026
7.07
7.09
6.82
6.88
6.85
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
2,813,172
Jul 1, 2026
7.13
7.21
6.94
7.04
7.01
2,507,546
Jun 30, 2026
7.03
7.17
6.83
7.07
7.04
1,792,016
Jun 29, 2026
6.98
7.10
6.89
7.00
6.97
1,468,302
Jun 26, 2026
7.19
7.25
6.81
6.90
6.87
2,639,144
Jun 25, 2026
7.30
7.38
7.12
7.18
7.15
3,830,805
Jun 24, 2026
7.40
7.62
7.29
7.59
7.56
5,727,629
Jun 23, 2026
8.48
8.60
7.09
7.25
7.22
10,678,343
Jun 22, 2026
7.79
8.23
7.63
8.13
8.10
2,926,443
Jun 19, 2026
7.58
7.90
7.47
7.82
7.79
4,221,886
Jun 18, 2026
7.77
7.82
7.59
7.59
7.56
3,923,080
Jun 17, 2026
7.93
8.03
7.80
7.90
7.87
1,139,797
Jun 16, 2026
7.61
8.12
7.60
7.91
7.88
3,049,198
Jun 15, 2026
7.52
7.73
7.39
7.71
7.68
2,796,475
Jun 12, 2026
7.38
7.40
7.27
7.33
7.30
2,328,221
Jun 11, 2026
6.99
7.12
6.81
7.08
7.05
2,081,367
Jun 10, 2026
7.16
7.36
7.08
7.14
7.11
4,588,907
Jun 9, 2026
7.60
7.67
7.35
7.45
7.42
4,879,485
Jun 5, 2026
7.82
7.88
7.66
7.75
7.72
1,020,046
Jun 4, 2026
7.79
7.94
7.53
7.90
7.87
2,341,451
Jun 3, 2026
8.03
8.22
8.01
8.08
8.05
1,718,888
Jun 2, 2026
7.91
8.01
7.75
7.93
7.90
1,677,563
Jun 1, 2026
7.81
7.96
7.72
7.93
7.90
2,569,717
May 29, 2026
7.85
7.97
7.78
7.90
7.87
2,398,991
May 28, 2026
7.82
8.00
7.66
7.79
7.76
1,582,659
May 27, 2026
8.06
8.15
7.95
7.96
7.93
1,761,461
May 26, 2026
8.10
8.10
7.87
7.97
7.94
1,063,304
May 25, 2026
8.08
8.18
7.99
7.99
7.96
1,571,522
May 22, 2026
7.95
8.14
7.83
8.03
8.00
2,402,922
May 21, 2026
7.72
7.80
7.61
7.65
7.62
1,212,980
May 20, 2026
7.73
7.76
7.57
7.60
7.57
1,008,281
May 19, 2026
7.65
7.74
7.53
7.67
7.64
2,154,084
May 18, 2026
8.02
8.03
7.70
7.70
7.67
4,267,550
May 15, 2026
8.21
8.23
7.81
7.90
7.87
3,371,842
May 14, 2026
8.44
8.51
8.11
8.28
8.24
2,920,282
May 13, 2026
8.31
8.57
8.26
8.47
8.43
2,277,883
May 12, 2026
8.55
8.69
8.33
8.36
8.32
2,702,413
May 11, 2026
8.26
8.60
8.21
8.55
8.51
2,818,245
May 8, 2026
8.25
8.50
8.25
8.36
8.32
3,606,810
May 7, 2026
8.23
8.53
8.23
8.53
8.49
2,944,450
May 6, 2026
8.30
8.30
8.10
8.13
8.10
1,888,466
May 5, 2026
8.12
8.21
7.99
8.08
8.05
1,341,891
May 4, 2026
8.36
8.47
8.27
8.28
8.24
2,408,636
May 1, 2026
8.15
8.39
8.15
8.36
8.32
2,519,767
Apr 30, 2026
7.87
8.13
7.87
8.08
8.05
4,015,895
Apr 29, 2026
7.55
8.11
7.55
8.03
8.00
2,709,132
Apr 28, 2026
7.54
7.85
7.51
7.75
7.72
2,589,022
Apr 27, 2026
7.54
7.66
7.43
7.50
7.47
1,973,524
Apr 24, 2026
7.79
7.84
7.54
7.62
7.59
1,827,859
Apr 23, 2026
8.10
8.23
7.54
7.67
7.64
3,809,979
Apr 22, 2026
7.49
8.17
7.47
7.93
7.90
4,539,488
Apr 21, 2026
7.65
7.69
7.54
7.66
7.63
2,245,065
Apr 20, 2026
7.68
7.68
7.33
7.55
7.52
2,047,269
Apr 17, 2026
7.88
8.02
7.65
7.69
7.66
3,409,433
Apr 16, 2026
7.50
7.80
7.49
7.77
7.74
2,917,527
Apr 15, 2026
7.50
7.70
7.29
7.47
7.44
3,120,067
Apr 14, 2026
7.62
7.74
7.52
7.58
7.55
2,018,514
Apr 13, 2026
7.41
7.46
7.23
7.43
7.40
1,759,964
Apr 10, 2026
7.38
7.51
7.29
7.43
7.40
2,391,597
Apr 9, 2026
7.28
7.49
7.17
7.44
7.41
2,633,434
Apr 8, 2026
7.15
7.33
7.15
7.22
7.19
2,948,306
Apr 7, 2026
6.90
6.99
6.78
6.94
6.91
2,412,950
Apr 2, 2026
6.93
7.04
6.70
6.75
6.72
2,753,491
Apr 1, 2026
6.87
6.87
6.65
6.78
6.75
2,031,887
Mar 31, 2026
6.40
6.65
6.26
6.60
6.57
2,821,415
Mar 30, 2026
6.46
6.66
6.41
6.58
6.55
1,809,913
Mar 27, 2026
6.30
6.72
6.28
6.68
6.65
2,174,821
Mar 26, 2026
6.40
6.50
6.37
6.46
6.43
2,500,997
Mar 25, 2026
6.05
6.44
6.00
6.44
6.41
2,817,163
Mar 24, 2026
6.00
6.15
5.78
5.89
5.86
1,910,956
Mar 23, 2026
5.94
6.03
5.73
5.86
5.84
3,251,083
Mar 20, 2026
6.02
6.35
5.93
6.24
6.21
7,091,606
Mar 19, 2026
6.31
6.43
6.22
6.29
6.26
2,840,415
Mar 18, 2026
6.42
6.67
6.29
6.62
6.59
2,812,602
Mar 17, 2026
6.40
6.45
6.22
6.33
6.30
2,101,604
Mar 16, 2026
6.49
6.49
6.21
6.44
6.41
2,581,603
Mar 13, 2026
6.65
6.72
6.44
6.55
6.52
2,662,479
Mar 12, 2026
6.67
6.80
6.56
6.72
6.69
3,674,876
Mar 11, 2026
6.60
6.73
6.47
6.66
6.63
4,677,500
Mar 10, 2026
6.15
6.27
6.04
6.09
6.06
2,260,723
Mar 9, 2026
6.11
6.11
5.75
6.01
5.98
3,839,655
Mar 6, 2026
6.28
6.43
6.11
6.37
6.34
2,669,911
Mar 5, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
6.50
6.67
6.34
6.44
6.41
3,941,561
Mar 4, 2026
6.39
6.57
5.99
6.44
6.38
2,964,998
Mar 3, 2026
6.79
6.84
6.44
6.58
6.52
3,521,271
Mar 2, 2026
6.64
6.93
6.54
6.74
6.68
3,589,983
Feb 27, 2026
6.18
6.90
6.12
6.75
6.69
7,924,927
Feb 26, 2026
6.26
6.41
6.11
6.19
6.13
4,231,525
Feb 25, 2026
5.86
6.21
5.85
6.16
6.11
5,997,921
Feb 24, 2026
5.29
5.78
5.28
5.72
5.67
5,423,165
Feb 23, 2026
5.50
5.51
5.29
5.30
5.25
2,848,652
Feb 20, 2026
5.55
5.72
5.47
5.50
5.45
6,994,685
Feb 19, 2026
5.50
5.69
5.41
5.64
5.59
5,431,349
Feb 18, 2026
5.18
5.61
5.13
5.57
5.52
3,250,422
Feb 17, 2026
5.39
5.42
5.27
5.30
5.25
1,845,168
Feb 16, 2026
5.36
5.41
5.28
5.40
5.35
1,792,683
Feb 13, 2026
5.33
5.51
5.21
5.40
5.35
3,468,625
Feb 12, 2026
5.57
5.65
5.46
5.54
5.49
2,406,298
Feb 11, 2026
5.35
5.57
5.23
5.53
5.48
3,991,658
Feb 10, 2026
5.23
5.37
5.15
5.32
5.27
2,632,142
Feb 9, 2026
5.06
5.22
5.06
5.19
5.14
3,927,791
Feb 6, 2026
5.05
5.14
4.92
4.94
4.90
4,312,482
Feb 5, 2026
5.24
5.28
5.06
5.10
5.05
3,951,754
Feb 4, 2026
5.42
5.44
5.20
5.23
5.18
5,033,242
Feb 3, 2026
5.21
5.27
5.09
5.17
5.12
4,971,959
Feb 2, 2026
5.28
5.35
4.96
5.06
5.01
7,458,384
Jan 30, 2026
5.83
5.93
5.30
5.36
5.31
12,513,887
Jan 29, 2026
6.32
6.41
5.36
5.55
5.50
19,315,704
Jan 28, 2026
6.70
6.75
6.38
6.46
6.40
3,601,161
Jan 27, 2026
7.09
7.09
6.52
6.64
6.58
3,905,723
Jan 23, 2026
6.99
7.11
6.86
6.96
6.90
5,266,198
Jan 22, 2026
6.74
6.86
6.67
6.79
6.73
2,726,432
Jan 21, 2026
6.66
6.71
6.54
6.63
6.57
3,975,646
Jan 20, 2026
6.78
6.80
6.58
6.63
6.57
3,238,716
Jan 19, 2026
6.82
6.99
6.76
6.82
6.76
3,701,478
Jan 16, 2026
7.00
7.18
6.97
7.03
6.97
4,943,880
Jan 15, 2026
6.82
7.01
6.72
6.81
6.75
3,612,945
Jan 14, 2026
6.88
6.93
6.59
6.67
6.61
3,187,369
Jan 13, 2026
6.63
6.89
6.43
6.68
6.62
6,070,835
Jan 12, 2026
6.30
6.37
6.23
6.29
6.23
3,809,712
Jan 9, 2026
6.25
6.32
6.13
6.18
6.13
3,688,863
Jan 8, 2026
6.56
6.58
6.31
6.38
6.32
3,081,239
Jan 7, 2026
6.53
6.67
6.46
6.57
6.51
4,824,400
Jan 6, 2026
6.35
6.45
6.23
6.41
6.35
2,731,821
Jan 5, 2026
6.03
6.27
6.01
6.23
6.17
2,904,952
Jan 2, 2026
5.79
5.95
5.73
5.87
5.82
1,045,518
Dec 31, 2025
5.85
5.93
5.78
5.79
5.74
1,652,578
Dec 30, 2025
5.85
5.97
5.74
5.93
5.88
1,330,090
Dec 29, 2025
5.83
5.98
5.81
5.93
5.88
2,044,431
Dec 24, 2025
5.77
5.86
5.71
5.83
5.78
1,002,698
Dec 23, 2025
5.75
5.82
5.69
5.77
5.72
3,948,955
Dec 22, 2025
5.42
5.70
5.39
5.68
5.63
2,712,632
Dec 19, 2025
5.45
5.51
5.24
5.44
5.39
6,458,522
Dec 18, 2025
5.31
5.41
5.20
5.40
5.35
2,900,372
Dec 17, 2025
5.19
5.39
5.19
5.35
5.30
3,497,396
Dec 16, 2025
5.50
5.57
5.34
5.39
5.34
3,345,176
Dec 15, 2025
5.75
5.80
5.59
5.60
5.55
3,008,853
Dec 12, 2025
5.90
6.02
5.79
5.84
5.79
3,484,264
Dec 11, 2025
6.02
6.08
5.73
5.75
5.70
5,414,206
Dec 10, 2025
6.13
6.15
5.78
5.84
5.79
7,999,734
Dec 9, 2025
6.20
6.26
6.09
6.12
6.07
2,938,221
Dec 8, 2025
6.35
6.43
6.17
6.23
6.17
2,947,070
Dec 5, 2025
6.63
6.65
6.34
6.45
6.39
3,705,099
Dec 4, 2025
6.63
6.66
6.31
6.31
6.25
2,673,892
Dec 3, 2025
6.66
6.72
6.51
6.63
6.57
1,932,818
Dec 2, 2025
6.67
6.77
6.59
6.72
6.66
3,592,982
Dec 1, 2025
6.59
6.66
6.43
6.62
6.56
2,781,436
Nov 28, 2025
6.58
6.61
6.45
6.45
6.39
6,004,184
Nov 27, 2025
6.74
6.79
6.48
6.54
6.48
3,465,340
Nov 26, 2025
6.72
6.74
6.51
6.65
6.59
2,507,610
Nov 25, 2025
6.70
6.90
6.59
6.65
6.59
3,259,439
Nov 24, 2025
6.47
6.66
6.43
6.64
6.58
4,726,448
Nov 21, 2025
6.73
6.76
6.27
6.28
6.22
5,270,963
Nov 20, 2025
6.71
7.13
6.71
7.10
7.04
3,868,640
Nov 19, 2025
6.62
6.84
6.54
6.65
6.59
2,770,136
Nov 18, 2025
6.66
6.86
6.47
6.51
6.45
2,280,564
Nov 17, 2025
6.61
6.92
6.51
6.87
6.81
2,340,085
Nov 14, 2025
6.44
6.59
6.40
6.50
6.44
1,499,458
Nov 13, 2025
6.57
6.67
6.46
6.67
6.61
2,122,788
Nov 12, 2025
6.56
6.59
6.47
6.54
6.48
1,632,476
Nov 11, 2025
6.65
6.65
6.48
6.53
6.47
2,846,348
Nov 10, 2025
6.49
6.57
6.41
6.46
6.40
2,869,011
Nov 7, 2025
6.27
6.40
6.20
6.32
6.26
3,531,334
Nov 6, 2025
6.30
6.33
6.10
6.16
6.11
4,284,328
Nov 5, 2025
6.21
6.29
6.09
6.23
6.17
4,560,813
Nov 4, 2025
6.51
6.55
6.28
6.46
6.40
6,090,335
Nov 3, 2025
6.90
7.04
6.54
6.63
6.57
4,961,715
Oct 31, 2025
6.72
6.95
6.67
6.92
6.86
5,856,382
Oct 30, 2025
6.82
6.85
6.55
6.65
6.59
5,795,183
