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

Iluka Resources Ltd ADR (OP: ILKAY )

24.50 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 30, 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 (%)
Oct 28, 2020 20.15 20.15 20.15 0 +0.00(+0.00%)
Oct 23, 2020 20.15 20.15 20.15 0 -15.47(-43.43%)
Oct 22, 2020 35.62 35.62 35.62 35.62 100 +1.18(+3.43%)
Oct 21, 2020 34.44 34.44 34.44 34.44 100 +1.78(+5.45%)
Oct 09, 2020 32.66 32.66 32.66 0 +0.00(+0.00%)
Sep 30, 2020 32.66 32.66 32.66 0 +0.00(+0.00%)
Sep 29, 2020 32.66 32.66 32.66 32.66 845 -3.33(-9.25%)
Sep 28, 2020 35.99 35.99 35.99 1 +0.00(+0.00%)
Sep 23, 2020 35.99 35.99 35.99 0 +0.00(+0.00%)
Sep 21, 2020 35.99 35.99 35.99 0 +0.00(+0.00%)
Sep 18, 2020 35.99 35.99 35.99 4 +0.00(+0.00%)
Sep 08, 2020 35.99 35.99 35.99 0 +0.00(+0.00%)
Sep 01, 2020 35.99 35.99 35.99 0 +0.00(+0.00%)
Aug 19, 2020 35.99 35.99 35.99 0 +0.88(+2.51%)
Aug 18, 2020 35.11 35.11 35.11 20 +0.00(+0.00%)
Aug 13, 2020 35.11 35.11 35.11 0 +0.83(+2.42%)
Aug 11, 2020 34.28 34.28 34.28 0 +0.24(+0.71%)
Aug 06, 2020 34.04 34.04 34.04 0 +0.00(+0.00%)
Aug 05, 2020 34.04 34.04 34.04 1 +0.00(+0.00%)
Aug 04, 2020 34.04 34.04 34.04 10 +0.00(+0.00%)
Jul 30, 2020 34.04 34.04 34.04 0 +0.00(+0.00%)
Jul 29, 2020 34.04 34.04 34.04 10 +0.00(+0.00%)
Jul 28, 2020 34.04 34.04 34.04 34.04 750 +2.70(+8.62%)
Jul 24, 2020 31.34 31.34 31.34 0 +0.00(+0.00%)
Jul 15, 2020 31.34 31.34 31.34 0 +0.00(+0.00%)
Jul 10, 2020 31.34 31.34 31.34 0 +0.00(+0.00%)
Jul 06, 2020 31.34 31.34 31.34 0 +2.36(+8.14%)
Jun 24, 2020 28.98 28.98 28.98 0 +0.00(+0.00%)
Jun 22, 2020 28.98 28.98 28.98 0 +0.00(+0.00%)
Jun 18, 2020 28.98 28.98 28.98 0 +3.53(+13.87%)
Jun 09, 2020 25.45 25.45 25.45 0 +0.00(+0.00%)
Jun 08, 2020 25.45 25.45 25.45 23 +0.00(+0.00%)
Jun 03, 2020 25.45 25.45 25.45 0 +0.00(+0.00%)
Jun 01, 2020 25.45 25.45 25.45 0 +0.00(+0.00%)
May 29, 2020 25.45 25.45 25.45 72 +0.00(+0.00%)
May 22, 2020 25.45 25.45 25.45 0 +0.00(+0.00%)
May 19, 2020 25.45 25.45 25.45 0 +1.31(+5.43%)
May 15, 2020 24.14 24.14 24.14 0 -0.19(-0.78%)
May 11, 2020 24.33 24.33 24.33 0 +0.00(+0.00%)
May 07, 2020 24.33 24.33 24.33 0 +0.64(+2.70%)
May 05, 2020 23.69 23.69 23.69 0 +2.16(+10.03%)
Apr 21, 2020 21.53 21.53 21.53 0 +0.00(+0.00%)
Apr 08, 2020 21.53 21.53 21.53 0 -0.27(-1.24%)
Apr 07, 2020 21.80 21.80 21.80 21.80 300 -4.21(-16.19%)
Mar 13, 2020 26.01 26.01 26.01 0 +0.00(+0.00%)
Mar 11, 2020 26.01 26.01 26.01 0 +2.81(+12.11%)
Mar 09, 2020 23.20 23.20 23.20 0 -3.28(-12.39%)
Mar 02, 2020 26.48 26.48 26.48 0 -5.41(-16.96%)
Feb 27, 2020 31.89 31.89 31.89 0 +0.00(+0.00%)
Feb 25, 2020 31.89 31.89 31.89 0 +0.00(+0.00%)
Feb 18, 2020 31.89 31.89 31.89 0 +0.00(+0.00%)
Feb 05, 2020 31.89 31.89 31.89 0 +0.00(+0.00%)
Jan 27, 2020 31.89 31.89 31.89 0 -0.02(-0.06%)
Jan 23, 2020 31.91 31.91 31.91 0 +0.28(+0.89%)
Jan 13, 2020 31.63 31.63 31.63 0 +0.00(+0.00%)
Jan 10, 2020 31.62 31.63 31.62 31.63 200 +0.19(+0.60%)
Jan 09, 2020 31.44 31.44 31.44 10 +0.00(+0.00%)
Jan 03, 2020 31.44 31.44 31.44 0 +0.00(+0.00%)
Dec 30, 2019 31.44 31.44 31.44 0 +0.00(+0.00%)
Dec 27, 2019 31.44 31.44 31.44 23 +0.00(+0.00%)
Dec 20, 2019 31.44 31.44 31.44 0 +0.00(+0.00%)
Dec 19, 2019 31.44 31.44 31.44 2 +0.00(+0.00%)
Dec 17, 2019 31.44 31.44 31.44 0 +0.00(+0.00%)
Dec 12, 2019 31.44 31.44 31.44 0 +0.14(+0.43%)
Dec 03, 2019 31.30 31.30 31.30 0 -0.45(-1.40%)
Dec 02, 2019 31.75 31.75 31.75 31 +0.00(+0.00%)
Nov 27, 2019 31.75 31.75 31.75 0 +0.00(+0.00%)
Nov 19, 2019 31.75 31.75 31.75 0 +0.66(+2.12%)
Nov 14, 2019 31.09 31.09 31.09 0 +0.14(+0.45%)
Nov 13, 2019 30.95 30.95 30.95 30.95 200 -0.96(-3.01%)
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.