Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 24.50 | 4 | +0.84(+3.55%) | |||
| May 28, 2024 | 23.66 | 4 | -3.06(-11.45%) | |||
| May 15, 2024 | 26.72 | 143 | -0.01(-0.04%) | |||
| May 08, 2024 | 26.73 | 0 | +2.02(+8.17%) | |||
| May 06, 2024 | 24.71 | 34 | -0.90(-3.53%) | |||
| May 03, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 105 | +0.95(+3.85%) |
| May 02, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 145 | +0.52(+2.17%) |
| Apr 29, 2024 | 24.14 | 2 | +0.96(+4.14%) | |||
| Apr 24, 2024 | 23.18 | 0 | -0.50(-2.11%) | |||
| Apr 11, 2024 | 23.68 | 98 | +0.40(+1.72%) | |||
| Apr 10, 2024 | 23.30 | 23.30 | 23.28 | 23.28 | 1,203 | -1.16(-4.75%) |
| Apr 04, 2024 | 24.44 | 2 | +0.13(+0.53%) | |||
| Apr 02, 2024 | 24.31 | 0 | -0.25(-1.02%) | |||
| Mar 25, 2024 | 24.56 | 9 | +1.84(+8.10%) | |||
| Mar 22, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 109 | -1.28(-5.33%) |
| Mar 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 211 | +1.85(+8.35%) |
| Mar 15, 2024 | 22.15 | 111 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 22.15 | 72 | +0.34(+1.56%) | |||
| Feb 26, 2024 | 21.81 | 20 | -2.78(-11.31%) | |||
| Feb 23, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 617 | -0.21(-0.85%) |
| Feb 22, 2024 | 23.82 | 24.80 | 23.82 | 24.80 | 515 | -0.16(-0.64%) |
| Feb 21, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 226 | +1.57(+6.71%) |
| Feb 20, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 280 | +0.64(+2.81%) |
| Feb 16, 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 265 | +1.09(+5.03%) |
| Feb 15, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 200 | -2.38(-9.90%) |
| Feb 12, 2024 | 24.04 | 40 | +0.84(+3.60%) | |||
| Feb 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 465 | -0.59(-2.46%) |
| Feb 07, 2024 | 23.79 | 29 | +0.35(+1.49%) | |||
| Feb 01, 2024 | 23.44 | 61 | -0.01(-0.04%) | |||
| 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%) |
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.
