Iluka Resources Ltd ADR (OP: ILKAY )
22.42
-1.58
(-6.58%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2014 | 38.20 | 38.20 | 38.20 | 38.20 | 0 | +1.70(+4.66%) |
Jan 27, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | -0.66(-1.78%) |
Jan 24, 2014 | 37.36 | 37.36 | 37.16 | 37.16 | 0 | -0.99(-2.60%) |
Jan 23, 2014 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | -0.63(-1.62%) |
Jan 22, 2014 | 38.75 | 38.79 | 38.75 | 38.78 | 400 | +1.59(+4.28%) |
Jan 13, 2014 | 37.19 | 37.19 | 37.19 | 37.19 | 0 | -0.37(-0.99%) |
Jan 10, 2014 | 37.56 | 37.56 | 37.56 | 37.56 | 150 | -1.27(-3.27%) |
Jan 02, 2014 | 38.83 | 38.83 | 38.83 | 0 | +0.64(+1.68%) | |
Dec 27, 2013 | 38.19 | 38.19 | 38.19 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 38.19 | 38.19 | 38.19 | 0 | +0.74(+1.98%) | |
Dec 19, 2013 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +0.81(+2.21%) |
Dec 18, 2013 | 36.35 | 36.64 | 36.04 | 36.64 | 1,600 | -0.76(-2.03%) |
Dec 16, 2013 | 37.40 | 37.40 | 37.40 | 0 | +0.46(+1.25%) | |
Dec 13, 2013 | 36.94 | 36.94 | 36.94 | 36.94 | 0 | +0.75(+2.07%) |
Dec 12, 2013 | 36.20 | 36.20 | 36.03 | 36.19 | 410 | -2.68(-6.89%) |
Dec 10, 2013 | 38.87 | 38.87 | 38.87 | 38.87 | 0 | -0.53(-1.35%) |
Dec 05, 2013 | 39.40 | 39.40 | 39.40 | 0 | -0.33(-0.83%) | |
Dec 04, 2013 | 39.73 | 39.73 | 39.73 | 39.73 | 200 | +0.03(+0.08%) |
Dec 03, 2013 | 40.17 | 40.17 | 39.70 | 39.70 | 600 | -1.00(-2.46%) |
Dec 02, 2013 | 40.70 | 40.70 | 40.70 | 40.70 | 100 | +0.49(+1.22%) |
Nov 29, 2013 | 40.21 | 40.21 | 40.21 | 40.21 | 290 | -1.96(-4.65%) |
Nov 20, 2013 | 42.17 | 42.17 | 42.17 | 0 | -2.21(-4.98%) | |
Nov 19, 2013 | 44.38 | 44.38 | 44.38 | 44.38 | 100 | -0.71(-1.57%) |
Nov 13, 2013 | 45.09 | 45.09 | 45.09 | 0 | -0.37(-0.81%) | |
Nov 12, 2013 | 45.56 | 45.56 | 45.46 | 45.46 | 400 | -0.75(-1.62%) |
Nov 11, 2013 | 46.21 | 46.21 | 46.21 | 46.21 | 100 | -1.27(-2.67%) |
Nov 08, 2013 | 47.48 | 47.48 | 47.48 | 47.48 | 400 | +0.57(+1.22%) |
Nov 07, 2013 | 47.04 | 47.04 | 46.91 | 46.91 | 200 | -0.77(-1.61%) |
Nov 01, 2013 | 47.68 | 47.68 | 47.68 | 0 | -1.33(-2.71%) | |
Oct 31, 2013 | 49.01 | 49.01 | 49.01 | 49.01 | 100 | +1.25(+2.62%) |
Oct 30, 2013 | 48.02 | 48.02 | 47.76 | 47.76 | 200 | -0.59(-1.22%) |
Oct 25, 2013 | 48.35 | 48.35 | 48.35 | 0 | +0.49(+1.02%) | |
Oct 18, 2013 | 47.86 | 47.86 | 47.86 | 0 | -1.67(-3.37%) | |
Oct 15, 2013 | 49.53 | 49.53 | 49.53 | 0 | -4.06(-7.58%) | |
Oct 10, 2013 | 53.59 | 53.59 | 53.59 | 0 | +1.45(+2.78%) | |
Oct 09, 2013 | 52.94 | 52.94 | 52.14 | 52.14 | 500 | -0.81(-1.53%) |
Oct 08, 2013 | 53.81 | 53.81 | 52.95 | 52.95 | 800 | -1.80(-3.29%) |
Oct 04, 2013 | 54.75 | 54.75 | 54.75 | 0 | +2.05(+3.89%) | |
Oct 03, 2013 | 52.38 | 52.70 | 52.38 | 52.70 | 800 | -1.00(-1.86%) |
Sep 30, 2013 | 53.70 | 53.70 | 53.70 | 0 | -0.35(-0.65%) | |
Sep 27, 2013 | 54.32 | 54.32 | 54.05 | 54.05 | 200 | -1.00(-1.82%) |
Sep 23, 2013 | 55.05 | 55.05 | 55.05 | 0 | +1.66(+3.11%) | |
Sep 12, 2013 | 53.39 | 53.39 | 53.39 | 0 | +3.19(+6.35%) | |
Sep 05, 2013 | 50.20 | 50.20 | 50.20 | 0 | +0.56(+1.13%) | |
Sep 04, 2013 | 49.64 | 49.64 | 49.64 | 49.64 | 100 | -0.53(-1.06%) |
Sep 03, 2013 | 50.17 | 50.17 | 50.17 | 50.17 | 100 | +2.17(+4.52%) |
Aug 30, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 1,545 | -2.62(-5.18%) |
Aug 27, 2013 | 50.62 | 50.62 | 50.62 | 0 | +1.28(+2.59%) | |
Aug 22, 2013 | 49.34 | 49.34 | 49.34 | 0 | +1.76(+3.70%) | |
Aug 21, 2013 | 48.08 | 48.08 | 47.58 | 47.58 | 300 | -4.52(-8.68%) |
Aug 16, 2013 | 52.10 | 52.10 | 52.10 | 0 | +0.03(+0.06%) | |
Aug 15, 2013 | 52.23 | 52.23 | 52.07 | 52.07 | 200 | -0.98(-1.85%) |
Aug 14, 2013 | 52.86 | 53.05 | 52.86 | 53.05 | 300 | -0.45(-0.84%) |
Aug 13, 2013 | 53.50 | 53.50 | 53.50 | 53.50 | 100 | +0.50(+0.94%) |
Aug 09, 2013 | 53.00 | 53.00 | 53.00 | 0 | +0.56(+1.07%) | |
Aug 08, 2013 | 52.34 | 52.44 | 52.34 | 52.44 | 400 | +0.29(+0.56%) |
Aug 02, 2013 | 52.15 | 52.15 | 52.15 | 0 | +1.32(+2.60%) | |
Jul 29, 2013 | 50.83 | 50.83 | 50.83 | 0 | -0.88(-1.70%) | |
Jul 25, 2013 | 51.71 | 51.71 | 51.71 | 0 | +0.83(+1.63%) | |
Jul 17, 2013 | 50.88 | 50.88 | 50.88 | 50.88 | 0 | +1.93(+3.94%) |
Jul 11, 2013 | 48.95 | 48.95 | 48.95 | 0 | +1.34(+2.81%) | |
Jul 10, 2013 | 47.61 | 47.61 | 47.61 | 47.61 | 100 | -0.05(-0.10%) |
Jul 09, 2013 | 47.66 | 47.66 | 47.66 | 47.66 | 200 | +0.23(+0.48%) |
Jul 08, 2013 | 47.43 | 47.43 | 47.43 | 47.43 | 200 | +0.48(+1.02%) |
Jul 05, 2013 | 47.41 | 47.41 | 46.95 | 46.95 | 600 | -0.33(-0.70%) |
Jul 02, 2013 | 47.28 | 47.28 | 47.28 | 0 | +1.30(+2.83%) | |
Jun 28, 2013 | 45.98 | 45.98 | 45.98 | 0 | +1.98(+4.50%) | |
Jun 24, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 0 | -0.09(-0.20%) |
Jun 21, 2013 | 44.60 | 44.60 | 44.09 | 44.09 | 400 | -0.58(-1.30%) |
Jun 20, 2013 | 45.61 | 45.61 | 44.67 | 44.67 | 300 | -3.93(-8.09%) |
Jun 18, 2013 | 48.60 | 48.60 | 48.60 | 0 | -0.52(-1.06%) | |
Jun 17, 2013 | 49.36 | 49.36 | 49.12 | 49.12 | 200 | +0.02(+0.04%) |
Jun 14, 2013 | 49.84 | 49.84 | 49.10 | 49.10 | 500 | -0.75(-1.50%) |
Jun 13, 2013 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | -0.05(-0.10%) |
Jun 12, 2013 | 50.16 | 50.16 | 49.90 | 49.90 | 200 | +0.60(+1.22%) |
Jun 11, 2013 | 49.39 | 49.39 | 48.90 | 49.30 | 300 | -2.40(-4.64%) |
Jun 06, 2013 | 51.70 | 51.70 | 51.70 | 0 | -2.60(-4.79%) | |
Jun 04, 2013 | 54.30 | 54.30 | 54.30 | 0 | +0.31(+0.57%) | |
Jun 03, 2013 | 53.99 | 53.99 | 53.99 | 53.99 | 100 | +0.38(+0.71%) |
May 31, 2013 | 53.61 | 53.61 | 53.61 | 53.61 | 100 | -0.30(-0.56%) |
May 30, 2013 | 53.91 | 53.91 | 53.91 | 53.91 | 100 | +0.51(+0.96%) |
May 29, 2013 | 53.84 | 53.84 | 53.40 | 53.40 | 200 | +0.76(+1.44%) |
May 24, 2013 | 52.64 | 52.64 | 52.64 | 0 | -3.86(-6.83%) | |
May 22, 2013 | 56.50 | 56.50 | 56.50 | 56.50 | 0 | +2.36(+4.36%) |
May 15, 2013 | 54.14 | 54.14 | 54.14 | 0 | +9.97(+22.57%) | |
Apr 24, 2013 | 44.17 | 44.17 | 44.17 | 2,000 | -0.86(-1.91%) | |
Apr 19, 2013 | 45.03 | 45.03 | 45.03 | 45.03 | 0 | +0.43(+0.96%) |
Apr 18, 2013 | 44.60 | 44.60 | 44.60 | 44.60 | 125 | -3.03(-6.36%) |
Apr 17, 2013 | 47.63 | 47.63 | 47.63 | 47.63 | 100 | +0.25(+0.53%) |
Apr 16, 2013 | 47.38 | 47.38 | 47.38 | 47.38 | 200 | -0.83(-1.72%) |
Apr 15, 2013 | 48.26 | 48.29 | 47.70 | 48.21 | 500 | +1.04(+2.20%) |
Apr 08, 2013 | 47.17 | 47.17 | 47.17 | 0 | +1.27(+2.77%) | |
Apr 05, 2013 | 46.05 | 46.05 | 45.90 | 45.90 | 800 | -2.84(-5.83%) |
Mar 27, 2013 | 48.74 | 48.74 | 48.74 | 0 | +0.99(+2.07%) | |
Mar 25, 2013 | 47.75 | 47.75 | 47.75 | 0 | -0.51(-1.06%) | |
Mar 21, 2013 | 48.26 | 48.26 | 48.26 | 0 | +0.51(+1.07%) | |
Mar 19, 2013 | 47.75 | 47.75 | 47.75 | 0 | -0.85(-1.75%) | |
Mar 18, 2013 | 48.60 | 48.60 | 48.60 | 48.60 | 100 | -5.02(-9.36%) |
Feb 28, 2013 | 53.62 | 53.62 | 53.62 | 0 | +1.47(+2.82%) | |
Feb 26, 2013 | 52.15 | 52.15 | 52.15 | 52.15 | 0 | +0.19(+0.37%) |
Feb 21, 2013 | 51.96 | 51.96 | 51.96 | 51.96 | 0 | -2.16(-3.99%) |
Feb 14, 2013 | 54.12 | 54.12 | 54.12 | 0 | +5.87(+12.17%) | |
Feb 08, 2013 | 48.25 | 48.25 | 48.25 | 0 | -2.80(-5.48%) | |
Feb 05, 2013 | 51.05 | 51.05 | 51.05 | 0 | -0.58(-1.12%) |
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.
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.