Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 209 | +0.09(+0.41%) |
| Jan 29, 2024 | 23.36 | 1 | -0.41(-1.70%) | |||
| Jan 25, 2024 | 23.76 | 102 | +2.07(+9.54%) | |||
| Jan 19, 2024 | 21.69 | 92 | -1.06(-4.66%) | |||
| Jan 11, 2024 | 22.75 | 23 | +1.63(+7.72%) | |||
| Jan 08, 2024 | 21.12 | 71 | +0.80(+3.94%) | |||
| Jan 05, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 424 | -0.35(-1.69%) |
| Jan 04, 2024 | 21.86 | 21.86 | 20.67 | 20.67 | 905 | -1.23(-5.62%) |
| Jan 03, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 179 | +0.00(+0.00%) |
| Dec 29, 2023 | 21.90 | 70 | -0.33(-1.48%) | |||
| Dec 28, 2023 | 21.91 | 22.75 | 21.91 | 22.23 | 4,156 | +0.33(+1.51%) |
| Dec 26, 2023 | 21.90 | 145 | +0.00(+0.00%) | |||
| Dec 22, 2023 | 21.63 | 21.90 | 21.63 | 21.90 | 405 | -0.20(-0.90%) |
| Dec 18, 2023 | 22.10 | 111 | -0.25(-1.12%) | |||
| Dec 15, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 147 | -0.30(-1.32%) |
| Dec 14, 2023 | 22.65 | 22.65 | 22.65 | 22.65 | 575 | +1.23(+5.74%) |
| Dec 13, 2023 | 22.21 | 22.21 | 21.42 | 21.42 | 1,374 | -0.83(-3.74%) |
| Dec 12, 2023 | 22.25 | 22.25 | 22.25 | 22.25 | 370 | +0.00(+0.01%) |
| Dec 11, 2023 | 22.25 | 22.50 | 22.25 | 22.25 | 1,102 | -0.75(-3.26%) |
| Dec 08, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 352 | +0.50(+2.22%) |
| Dec 01, 2023 | 22.50 | 52 | -0.08(-0.35%) | |||
| Nov 28, 2023 | 22.58 | 29 | -0.57(-2.46%) | |||
| Nov 24, 2023 | 23.15 | 14 | +0.00(+0.00%) | |||
| Nov 22, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 373 | +0.00(+0.00%) |
| Nov 20, 2023 | 23.15 | 65 | -0.44(-1.86%) | |||
| Nov 16, 2023 | 23.59 | 60 | +0.01(+0.03%) | |||
| Nov 15, 2023 | 23.58 | 23.58 | 23.58 | 23.58 | 344 | +0.45(+1.97%) |
| Nov 14, 2023 | 22.34 | 23.12 | 22.34 | 23.12 | 460 | +0.86(+3.89%) |
| Nov 13, 2023 | 21.04 | 22.26 | 21.04 | 22.26 | 1,294 | -0.09(-0.40%) |
| Nov 10, 2023 | 22.09 | 22.35 | 21.75 | 22.35 | 2,059 | +0.26(+1.18%) |
| Nov 09, 2023 | 23.00 | 23.10 | 22.05 | 22.09 | 3,003 | -1.56(-6.60%) |
| Nov 07, 2023 | 23.65 | 1 | +0.94(+4.16%) | |||
| Nov 01, 2023 | 22.71 | 38 | -0.81(-3.44%) | |||
| Oct 27, 2023 | 23.52 | 13 | +2.19(+10.24%) | |||
| Oct 25, 2023 | 21.33 | 127 | -0.57(-2.60%) | |||
| Oct 24, 2023 | 21.03 | 21.90 | 21.03 | 21.90 | 367 | +0.08(+0.37%) |
| Oct 23, 2023 | 21.54 | 21.82 | 21.54 | 21.82 | 1,544 | -0.19(-0.86%) |
| Oct 20, 2023 | 22.52 | 22.52 | 22.01 | 22.01 | 343 | -0.54(-2.39%) |
| Oct 19, 2023 | 22.93 | 23.12 | 22.55 | 22.55 | 629 | -0.24(-1.03%) |
| Oct 16, 2023 | 22.79 | 20 | -0.61(-2.61%) | |||
| Oct 13, 2023 | 23.39 | 23.39 | 23.39 | 23.39 | 283 | +0.20(+0.84%) |
| Oct 12, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 269 | -0.34(-1.44%) |
| Oct 11, 2023 | 23.99 | 23.99 | 23.54 | 23.54 | 252 | -0.55(-2.30%) |
| Oct 10, 2023 | 23.19 | 24.09 | 23.19 | 24.09 | 348 | +0.52(+2.18%) |
| Oct 09, 2023 | 22.66 | 23.58 | 22.66 | 23.58 | 415 | +0.60(+2.61%) |
| Oct 03, 2023 | 22.98 | 59 | -1.75(-7.06%) | |||
| Oct 02, 2023 | 24.73 | 24.73 | 24.73 | 24.73 | 521 | +1.07(+4.50%) |
| Sep 28, 2023 | 23.66 | 101 | -0.91(-3.70%) | |||
| Sep 27, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 106 | -0.35(-1.40%) |
| Sep 25, 2023 | 24.92 | 6 | -0.43(-1.70%) | |||
| Sep 22, 2023 | 25.10 | 25.35 | 25.10 | 25.35 | 389 | +0.94(+3.85%) |
| Sep 21, 2023 | 24.41 | 24.54 | 24.41 | 24.41 | 1,257 | -2.33(-8.71%) |
| Sep 18, 2023 | 26.74 | 10 | -0.01(-0.04%) | |||
| Sep 15, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 137 | +1.15(+4.49%) |
| Sep 14, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 1,567 | +0.04(+0.16%) |
| Sep 13, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 137 | -1.07(-4.00%) |
| Sep 06, 2023 | 26.62 | 14 | -0.77(-2.83%) | |||
| Sep 01, 2023 | 27.40 | 198 | -0.09(-0.31%) | |||
| Aug 30, 2023 | 27.48 | 70 | +1.48(+5.71%) | |||
| Aug 29, 2023 | 25.66 | 26.20 | 25.66 | 26.00 | 1,384 | +1.06(+4.25%) |
| Aug 28, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 518 | -0.17(-0.68%) |
| Aug 25, 2023 | 25.72 | 25.72 | 25.11 | 25.11 | 3,821 | -1.56(-5.85%) |
| Aug 24, 2023 | 26.75 | 27.10 | 26.66 | 26.67 | 1,454 | -0.83(-3.02%) |
| Aug 23, 2023 | 26.84 | 27.50 | 26.58 | 27.50 | 1,840 | -2.48(-8.29%) |
| Aug 22, 2023 | 29.87 | 29.98 | 29.85 | 29.98 | 578 | +0.09(+0.32%) |
| Aug 18, 2023 | 29.89 | 240 | -0.73(-2.38%) | |||
| Aug 16, 2023 | 30.62 | 111 | -0.38(-1.23%) | |||
| Aug 15, 2023 | 31.25 | 31.25 | 31.00 | 31.00 | 295 | -2.32(-6.96%) |
| Aug 08, 2023 | 33.32 | 116 | +0.03(+0.09%) | |||
| Aug 07, 2023 | 32.77 | 33.29 | 32.77 | 33.29 | 271 | +1.17(+3.64%) |
| Aug 04, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 160 | +0.23(+0.72%) |
| Aug 02, 2023 | 31.89 | 74 | -3.11(-8.89%) | |||
| Jul 31, 2023 | 35.00 | 31 | +0.91(+2.67%) | |||
| Jul 28, 2023 | 33.42 | 34.09 | 33.37 | 34.09 | 1,947 | -1.27(-3.59%) |
| Jul 27, 2023 | 35.36 | 36.29 | 35.36 | 35.36 | 473 | -0.64(-1.78%) |
| Jul 24, 2023 | 36.00 | 0 | -1.00(-2.70%) | |||
| Jul 20, 2023 | 37.00 | 87 | -2.31(-5.88%) | |||
| Jul 17, 2023 | 39.31 | 84 | +1.31(+3.45%) | |||
| Jul 13, 2023 | 38.00 | 3 | +0.57(+1.52%) | |||
| Jul 12, 2023 | 37.43 | 38.05 | 37.43 | 37.43 | 789 | +0.17(+0.46%) |
| Jul 11, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 221 | -0.10(-0.26%) |
| Jul 10, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 814 | +0.02(+0.07%) |
| Jul 07, 2023 | 37.40 | 37.40 | 37.33 | 37.33 | 525 | -0.88(-2.30%) |
| Jul 06, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 204 | -0.49(-1.27%) |
| Jul 05, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 242 | +1.46(+3.92%) |
| Jun 30, 2023 | 37.24 | 74 | +1.20(+3.33%) | |||
| Jun 29, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 225 | -3.26(-8.30%) |
| Jun 13, 2023 | 39.30 | 0 | +0.90(+2.34%) | |||
| Jun 12, 2023 | 38.60 | 38.60 | 38.40 | 38.40 | 702 | -0.18(-0.47%) |
| Jun 09, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 208 | +1.18(+3.16%) |
| Jun 05, 2023 | 37.40 | 34 | +0.00(+0.00%) | |||
| Jun 02, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 601 | +0.90(+2.47%) |
| Jun 01, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 300 | -0.19(-0.50%) |
| May 19, 2023 | 36.69 | 2 | +0.55(+1.51%) | |||
| May 17, 2023 | 36.14 | 43 | -1.86(-4.89%) | |||
| May 11, 2023 | 38.00 | 0 | -0.50(-1.30%) | |||
| May 08, 2023 | 38.50 | 0 | +2.67(+7.47%) | |||
| May 02, 2023 | 35.83 | 64 | -0.10(-0.29%) | |||
| May 01, 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 171 | +0.50(+1.41%) |
| Apr 27, 2023 | 35.43 | 59 | -0.91(-2.49%) | |||
| Apr 26, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 196 | -0.77(-2.06%) |
| Apr 25, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 215 | +0.02(+0.05%) |
| Apr 21, 2023 | 37.08 | 30 | -1.12(-2.93%) | |||
| Apr 17, 2023 | 38.20 | 21 | +0.20(+0.53%) | |||
| Apr 14, 2023 | 37.99 | 38.00 | 37.99 | 38.00 | 267 | +1.00(+2.70%) |
| Apr 05, 2023 | 37.00 | 45 | +0.22(+0.60%) | |||
| Apr 04, 2023 | 36.50 | 36.78 | 36.50 | 36.78 | 1,502 | +1.50(+4.25%) |
| Mar 30, 2023 | 35.28 | 4 | +0.96(+2.80%) | |||
| Mar 28, 2023 | 34.32 | 0 | +1.00(+3.00%) | |||
| Mar 24, 2023 | 33.32 | 34 | +0.01(+0.03%) | |||
| Mar 22, 2023 | 33.31 | 33 | +0.87(+2.68%) | |||
| Mar 20, 2023 | 32.44 | 10 | +0.13(+0.40%) | |||
| Mar 15, 2023 | 32.31 | 75 | -2.65(-7.58%) | |||
| Mar 14, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 325 | +1.36(+4.05%) |
| Mar 13, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 282 | -2.71(-7.46%) |
| Mar 02, 2023 | 36.31 | 69 | +0.80(+2.25%) | |||
| Mar 01, 2023 | 35.00 | 35.51 | 35.00 | 35.51 | 280 | +0.88(+2.53%) |
| Feb 27, 2023 | 34.63 | 10 | -0.99(-2.77%) | |||
| Feb 24, 2023 | 35.85 | 35.85 | 35.62 | 35.62 | 3,649 | -0.97(-2.65%) |
| Feb 23, 2023 | 36.52 | 36.59 | 36.52 | 36.59 | 431 | +0.07(+0.19%) |
| Feb 22, 2023 | 36.20 | 36.52 | 36.20 | 36.52 | 740 | -0.23(-0.63%) |
| Feb 16, 2023 | 36.75 | 115 | -2.01(-5.17%) | |||
| Feb 09, 2023 | 38.76 | 2,064 | +0.16(+0.40%) | |||
| Feb 06, 2023 | 38.60 | 64 | -0.09(-0.24%) |
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.
