Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
