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 26, 2015 | 28.75 | 28.75 | 28.75 | 0 | +1.84(+6.84%) | |
Jan 22, 2015 | 26.91 | 26.91 | 26.91 | 0 | +0.60(+2.28%) | |
Jan 20, 2015 | 26.31 | 26.31 | 26.31 | 0 | +0.73(+2.85%) | |
Jan 15, 2015 | 25.58 | 25.58 | 25.58 | 0 | +0.62(+2.48%) | |
Jan 09, 2015 | 24.96 | 24.96 | 24.96 | 0 | +0.97(+4.04%) | |
Jan 06, 2015 | 23.99 | 23.99 | 23.99 | 0 | -0.25(-1.03%) | |
Dec 23, 2014 | 24.24 | 24.24 | 24.24 | 0 | -0.22(-0.90%) | |
Dec 18, 2014 | 24.46 | 24.46 | 24.46 | 0 | +0.86(+3.64%) | |
Dec 15, 2014 | 23.62 | 23.62 | 23.60 | 23.60 | 264 | -0.60(-2.48%) |
Dec 12, 2014 | 24.20 | 24.20 | 24.20 | 24.20 | 100 | -0.40(-1.63%) |
Dec 11, 2014 | 24.60 | 24.60 | 24.60 | 24.60 | 550 | +0.19(+0.78%) |
Dec 10, 2014 | 24.50 | 24.50 | 24.41 | 24.41 | 200 | +0.01(+0.04%) |
Dec 09, 2014 | 24.64 | 24.64 | 24.40 | 24.40 | 200 | -2.43(-9.06%) |
Dec 08, 2014 | 27.00 | 27.00 | 26.11 | 26.83 | 600 | -0.60(-2.19%) |
Dec 05, 2014 | 27.43 | 27.43 | 27.43 | 27.43 | 100 | -3.02(-9.92%) |
Nov 19, 2014 | 30.45 | 30.45 | 30.45 | 0 | -0.51(-1.65%) | |
Nov 18, 2014 | 30.96 | 30.96 | 30.96 | 30.96 | 100 | +0.09(+0.29%) |
Nov 11, 2014 | 30.87 | 30.87 | 30.87 | 0 | +0.34(+1.11%) | |
Nov 07, 2014 | 30.53 | 30.53 | 30.53 | 0 | -0.32(-1.04%) | |
Nov 03, 2014 | 30.85 | 30.85 | 30.85 | 0 | -1.29(-4.01%) | |
Oct 29, 2014 | 32.14 | 32.14 | 32.14 | 0 | -0.90(-2.72%) | |
Oct 17, 2014 | 33.66 | 33.66 | 33.04 | 33.04 | 350 | +0.44(+1.35%) |
Oct 16, 2014 | 32.60 | 32.60 | 32.60 | 32.60 | 100 | -0.86(-2.57%) |
Oct 15, 2014 | 33.46 | 33.46 | 33.46 | 33.46 | 100 | +0.71(+2.17%) |
Oct 13, 2014 | 32.75 | 32.75 | 32.75 | 0 | -0.98(-2.91%) | |
Oct 09, 2014 | 33.73 | 33.73 | 33.73 | 0 | +0.13(+0.39%) | |
Oct 08, 2014 | 32.71 | 33.60 | 32.71 | 33.60 | 500 | +0.71(+2.16%) |
Oct 07, 2014 | 33.13 | 33.13 | 32.89 | 32.89 | 1,000 | -0.38(-1.14%) |
Oct 02, 2014 | 33.27 | 33.27 | 33.27 | 0 | +0.11(+0.33%) | |
Oct 01, 2014 | 33.34 | 33.34 | 33.16 | 33.16 | 200 | -3.04(-8.40%) |
Sep 26, 2014 | 36.20 | 36.20 | 36.20 | 10 | -0.13(-0.36%) | |
Sep 25, 2014 | 36.92 | 36.92 | 36.33 | 36.33 | 300 | -1.23(-3.27%) |
Sep 23, 2014 | 37.56 | 37.56 | 37.56 | 0 | -0.29(-0.77%) | |
Sep 17, 2014 | 37.85 | 37.85 | 37.85 | 0 | -1.41(-3.59%) | |
Sep 16, 2014 | 39.26 | 39.26 | 39.26 | 39.26 | 200 | -1.85(-4.50%) |
Sep 09, 2014 | 41.11 | 41.11 | 41.11 | 0 | +0.26(+0.64%) | |
Aug 22, 2014 | 40.85 | 40.85 | 40.85 | 0 | +0.89(+2.23%) | |
Aug 19, 2014 | 39.96 | 39.96 | 39.96 | 0 | -0.02(-0.05%) | |
Aug 06, 2014 | 39.98 | 39.98 | 39.98 | 0 | +0.89(+2.28%) | |
Aug 05, 2014 | 39.27 | 39.27 | 39.09 | 39.09 | 300 | -1.41(-3.48%) |
Aug 01, 2014 | 40.50 | 40.50 | 40.50 | 0 | -0.57(-1.39%) | |
Jul 31, 2014 | 41.07 | 41.07 | 41.07 | 41.07 | 100 | +0.00(+0.00%) |
Jul 25, 2014 | 41.52 | 41.52 | 41.07 | 41.07 | 200 | +1.71(+4.34%) |
Jul 01, 2014 | 39.36 | 39.36 | 39.36 | 0 | +0.24(+0.61%) | |
Jun 18, 2014 | 39.12 | 39.12 | 39.12 | 0 | +1.16(+3.06%) | |
Jun 17, 2014 | 37.96 | 37.96 | 37.96 | 37.96 | 200 | -1.83(-4.60%) |
Jun 11, 2014 | 39.79 | 39.79 | 39.79 | 0 | -0.21(-0.53%) | |
Jun 09, 2014 | 40.00 | 40.00 | 40.00 | 40.00 | 0 | +0.17(+0.43%) |
Jun 05, 2014 | 39.83 | 39.83 | 39.83 | 39.83 | 0 | -1.32(-3.21%) |
May 15, 2014 | 41.15 | 41.15 | 41.15 | 41.15 | 0 | +0.48(+1.18%) |
May 12, 2014 | 40.67 | 40.67 | 40.67 | 0 | -0.16(-0.39%) | |
Apr 28, 2014 | 40.83 | 40.83 | 40.83 | 0 | -1.68(-3.95%) | |
Apr 17, 2014 | 42.51 | 42.51 | 42.51 | 0 | -3.27(-7.14%) | |
Apr 15, 2014 | 45.78 | 45.78 | 45.78 | 0 | +0.98(+2.19%) | |
Apr 10, 2014 | 44.80 | 44.80 | 44.80 | 44.80 | 0 | +0.97(+2.21%) |
Mar 24, 2014 | 43.83 | 43.83 | 43.83 | 0 | -0.11(-0.25%) | |
Mar 19, 2014 | 43.94 | 43.94 | 43.94 | 43.94 | 0 | +0.57(+1.31%) |
Mar 13, 2014 | 43.37 | 43.37 | 43.37 | 43.37 | 0 | +1.24(+2.94%) |
Mar 11, 2014 | 42.13 | 42.13 | 42.13 | 0 | -2.50(-5.60%) | |
Mar 06, 2014 | 44.63 | 44.63 | 44.63 | 0 | +3.03(+7.28%) | |
Mar 03, 2014 | 41.60 | 41.60 | 41.60 | 0 | -0.31(-0.74%) | |
Feb 27, 2014 | 41.91 | 41.91 | 41.91 | 41.91 | 0 | -0.59(-1.39%) |
Feb 21, 2014 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | +0.66(+1.58%) |
Feb 14, 2014 | 41.84 | 41.84 | 41.84 | 41.84 | 0 | +0.41(+0.99%) |
Feb 13, 2014 | 41.34 | 41.43 | 41.34 | 41.43 | 200 | +4.04(+10.81%) |
Feb 05, 2014 | 37.39 | 37.39 | 37.39 | 37.39 | 0 | -0.70(-1.84%) |
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.