Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iluka Resources Ltd ADR (OP: ILKAY )

22.42 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2012 98.50 98.50 98.50 98.50 0 +13.10(+15.34%)
Jan 12, 2012 85.40 85.40 85.40 85.40 0 +7.90(+10.19%)
Dec 20, 2011 77.50 77.50 77.50 0 -5.15(-6.23%)
Dec 13, 2011 82.65 82.65 82.65 82.65 0 -1.50(-1.78%)
Dec 12, 2011 84.15 84.15 84.15 84.15 1,000 +4.48(+5.62%)
Dec 07, 2011 79.67 79.67 79.67 0 +1.67(+2.14%)
Nov 30, 2011 78.00 78.00 78.00 0 +4.24(+5.75%)
Nov 28, 2011 73.76 73.76 73.76 0 +4.28(+6.16%)
Nov 23, 2011 69.48 69.48 69.48 0 -3.72(-5.08%)
Nov 22, 2011 73.20 73.20 73.20 73.20 500 +0.68(+0.94%)
Nov 21, 2011 72.52 72.52 72.52 72.52 400 -6.98(-8.78%)
Nov 18, 2011 79.82 79.82 79.50 79.50 300 -5.11(-6.04%)
Nov 17, 2011 84.61 84.61 84.61 84.61 200 -2.19(-2.52%)
Nov 16, 2011 85.85 86.80 85.85 86.80 400 -3.15(-3.50%)
Nov 15, 2011 89.95 89.95 89.95 89.95 400 +1.25(+1.41%)
Nov 09, 2011 88.70 88.70 88.70 0 +4.38(+5.19%)
Oct 31, 2011 84.32 84.32 84.32 84.32 0 -3.68(-4.18%)
Oct 27, 2011 88.00 88.00 88.00 0 +5.88(+7.16%)
Oct 26, 2011 81.15 82.12 81.15 82.12 400 +0.97(+1.20%)
Oct 25, 2011 81.15 81.15 81.15 81.15 400 +2.20(+2.79%)
Oct 20, 2011 78.95 78.95 78.95 0 -1.35(-1.68%)
Oct 19, 2011 81.55 81.55 80.30 80.30 600 -2.30(-2.78%)
Oct 18, 2011 81.46 82.60 81.46 82.60 1,000 -2.90(-3.39%)
Oct 13, 2011 85.50 85.50 85.50 0 +23.19(+37.22%)
Sep 23, 2011 62.31 62.31 62.31 0 -17.81(-22.23%)
Sep 16, 2011 80.12 80.12 80.12 0 +3.52(+4.60%)
Sep 15, 2011 76.60 76.60 76.60 76.60 130 +0.16(+0.21%)
Sep 14, 2011 75.85 76.44 75.85 76.44 1,901 -9.51(-11.06%)
Sep 02, 2011 85.95 85.95 85.95 85.95 0 +2.19(+2.61%)
Aug 25, 2011 83.76 83.76 83.76 0 +4.41(+5.56%)
Aug 22, 2011 79.35 79.35 79.35 0 +1.33(+1.70%)
Aug 19, 2011 78.02 78.02 78.02 78.02 200 -10.88(-12.24%)
Aug 17, 2011 88.90 88.90 88.90 0 +7.75(+9.55%)
Aug 11, 2011 81.15 81.15 81.15 0 +5.65(+7.48%)
Aug 09, 2011 75.50 75.50 75.50 75.50 0 -21.85(-22.44%)
Aug 02, 2011 97.35 97.35 97.35 0 -2.63(-2.63%)
Aug 01, 2011 100.15 100.15 99.75 99.98 901 -1.15(-1.14%)
Jul 27, 2011 101.13 101.13 101.13 0 -0.62(-0.61%)
Jul 22, 2011 101.75 101.75 101.75 0 -2.00(-1.93%)
Jul 21, 2011 102.93 104.25 102.93 103.75 300 +5.95(+6.08%)
Jul 19, 2011 97.80 97.80 97.80 0 +10.50(+12.03%)
Jul 12, 2011 87.30 87.30 87.30 0 -5.00(-5.42%)
Jul 08, 2011 92.30 92.30 92.30 0 +1.25(+1.37%)
Jul 07, 2011 91.21 91.21 91.05 91.05 540 +7.00(+8.33%)
Jun 28, 2011 84.05 84.05 84.05 0 -1.85(-2.15%)
Jun 24, 2011 85.90 85.90 85.90 0 -5.69(-6.21%)
Jun 15, 2011 91.59 91.59 91.59 0 +0.59(+0.65%)
Jun 14, 2011 91.00 91.00 91.00 91.00 200 +0.60(+0.66%)
Jun 06, 2011 90.40 90.40 90.40 0 +4.98(+5.83%)
Jun 03, 2011 85.42 85.42 85.42 85.42 220 +10.97(+14.73%)
May 13, 2011 74.45 74.45 74.45 0 +1.81(+2.49%)
May 11, 2011 72.64 72.64 72.64 0 -0.94(-1.28%)
May 10, 2011 73.58 73.58 73.58 73.58 200 +2.38(+3.34%)
May 09, 2011 71.20 71.20 71.20 71.20 484 +0.20(+0.28%)
Apr 26, 2011 71.00 71.00 71.00 0 +0.94(+1.34%)
Apr 20, 2011 70.06 70.06 70.06 0 -1.34(-1.88%)
Apr 18, 2011 71.40 71.40 71.40 71.40 0 -1.52(-2.08%)
Apr 12, 2011 72.92 72.92 72.92 72.92 0 -2.08(-2.77%)
Apr 11, 2011 75.00 75.00 75.00 75.00 800 +3.50(+4.90%)
Apr 08, 2011 69.05 71.50 69.05 71.50 1,250 +2.45(+3.55%)
Apr 07, 2011 69.05 69.05 69.05 69.05 1,000 -1.15(-1.64%)
Apr 06, 2011 68.95 70.20 68.95 70.20 900 +0.41(+0.59%)
Mar 31, 2011 69.79 69.79 69.79 69.79 0 +6.08(+9.54%)
Mar 30, 2011 63.71 63.71 63.71 63.71 600 +4.66(+7.89%)
Mar 28, 2011 59.05 59.05 59.05 59.05 0 -1.55(-2.56%)
Mar 25, 2011 60.60 60.60 60.60 60.60 200 +0.90(+1.51%)
Mar 24, 2011 59.70 59.70 59.70 59.70 200 +5.10(+9.34%)
Feb 25, 2011 54.60 54.60 54.60 0 +4.20(+8.33%)
Feb 24, 2011 50.05 50.40 50.05 50.40 716 -1.40(-2.70%)
Feb 17, 2011 51.80 51.80 51.80 0 +4.20(+8.82%)
Feb 14, 2011 47.60 47.60 47.60 0 +0.25(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.