Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2021 | 36.31 | 36.31 | 36.31 | 0 | +0.55(+1.54%) | |
| Oct 18, 2021 | 35.76 | 35.76 | 35.76 | 0 | +1.76(+5.18%) | |
| Oct 14, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.92(-2.63%) | |
| Oct 12, 2021 | 34.92 | 34.92 | 34.92 | 0 | -0.28(-0.80%) | |
| Oct 11, 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 100 | +1.67(+4.98%) |
| Oct 08, 2021 | 33.53 | 33.53 | 33.53 | 33.53 | 1,000 | +0.35(+1.05%) |
| Oct 07, 2021 | 33.18 | 33.18 | 33.18 | 33.18 | 1,180 | +0.50(+1.53%) |
| Oct 04, 2021 | 32.68 | 32.68 | 32.68 | 0 | -2.17(-6.23%) | |
| Sep 17, 2021 | 34.85 | 34.85 | 34.85 | 0 | -3.29(-8.63%) | |
| Sep 15, 2021 | 38.14 | 38.14 | 38.14 | 0 | +0.97(+2.61%) | |
| Sep 13, 2021 | 37.17 | 37.17 | 37.17 | 0 | +1.94(+5.51%) | |
| Sep 01, 2021 | 35.23 | 35.23 | 35.23 | 0 | +0.87(+2.53%) | |
| Aug 27, 2021 | 34.36 | 34.36 | 34.36 | 6 | +0.95(+2.84%) | |
| Aug 26, 2021 | 33.43 | 33.43 | 33.41 | 33.41 | 1,348 | +0.41(+1.24%) |
| Aug 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.31(+0.95%) | |
| Aug 17, 2021 | 32.69 | 32.69 | 32.69 | 0 | -3.31(-9.19%) | |
| Aug 10, 2021 | 36.00 | 36.00 | 36.00 | 0 | -0.30(-0.83%) | |
| Aug 02, 2021 | 36.30 | 36.30 | 36.30 | 0 | +4.24(+13.24%) | |
| May 17, 2021 | 32.05 | 32.05 | 32.05 | 0 | +3.68(+12.95%) | |
| Apr 23, 2021 | 28.38 | 28.38 | 28.38 | 0 | -0.87(-2.97%) | |
| Apr 22, 2021 | 29.25 | 29.25 | 29.25 | 50 | +0.00(+0.00%) | |
| Apr 19, 2021 | 29.25 | 29.25 | 29.25 | 0 | +2.05(+7.54%) | |
| Apr 09, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 1,991 | +1.42(+5.52%) |
| Mar 15, 2021 | 25.78 | 25.78 | 25.78 | 10 | +0.00(+0.00%) | |
| Mar 12, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | -3.82(-12.92%) |
| Mar 11, 2021 | 29.60 | 29.60 | 29.60 | 133 | +0.00(+0.00%) | |
| Mar 08, 2021 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 29.60 | 29.60 | 29.60 | 40 | +0.00(+0.00%) | |
| Mar 04, 2021 | 29.60 | 29.60 | 29.60 | 1 | +0.00(+0.00%) | |
| Mar 03, 2021 | 29.60 | 29.60 | 29.60 | 86 | +0.00(+0.00%) | |
| Mar 02, 2021 | 29.60 | 29.60 | 29.60 | 1 | +0.00(+0.00%) | |
| Mar 01, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 140 | -0.29(-0.97%) |
| Feb 24, 2021 | 29.89 | 29.89 | 29.89 | 0 | +4.39(+17.22%) | |
| Feb 23, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.00(+0.00%) | |
| Feb 22, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.00(+0.00%) | |
| Feb 19, 2021 | 25.50 | 25.50 | 25.50 | 10 | +0.00(+0.00%) | |
| Feb 18, 2021 | 25.50 | 25.50 | 25.50 | 10 | +0.00(+0.00%) | |
| Feb 16, 2021 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 25.50 | 25.50 | 25.50 | 50 | +0.00(+0.00%) | |
| Feb 09, 2021 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 25.50 | 25.50 | 25.50 | 0 | -1.29(-4.82%) | |
| Jan 27, 2021 | 26.79 | 26.79 | 26.79 | 0 | -0.43(-1.58%) | |
| Jan 22, 2021 | 27.22 | 27.22 | 27.22 | 0 | +2.28(+9.14%) | |
| Jan 19, 2021 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 24.94 | 24.94 | 24.94 | 1 | +0.00(+0.00%) | |
| Jan 11, 2021 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +3.94(+18.76%) |
| Jan 05, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 21.00 | 21.00 | 21.00 | 10 | +0.00(+0.00%) | |
| Dec 18, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 21.00 | 21.00 | 21.00 | 68 | +0.00(+0.00%) | |
| Dec 15, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 21.00 | 21.00 | 21.00 | 20 | +0.00(+0.00%) | |
| Dec 11, 2020 | 21.00 | 21.00 | 21.00 | 50 | +0.00(+0.00%) | |
| Dec 10, 2020 | 21.68 | 21.68 | 20.30 | 21.00 | 580 | -0.61(-2.82%) |
| Dec 09, 2020 | 21.61 | 21.61 | 21.61 | 20 | +0.00(+0.00%) | |
| Dec 08, 2020 | 20.50 | 21.61 | 20.50 | 21.61 | 301 | -11.39(-34.52%) |
| Dec 04, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 33.00 | 33.00 | 33.00 | 0 | +1.42(+4.50%) | |
| Nov 24, 2020 | 31.58 | 31.58 | 31.58 | 0 | +1.58(+5.27%) | |
| Nov 23, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +9.67(+47.57%) |
| Nov 20, 2020 | 20.33 | 20.33 | 20.33 | 44 | +0.00(+0.00%) | |
| Nov 11, 2020 | 20.33 | 20.33 | 20.33 | 0 | +0.18(+0.89%) |
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.
