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 (%)
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%)
Nov 04, 2019 31.91 31.91 31.91 0 +0.00(+0.00%)
Oct 31, 2019 31.91 31.91 31.91 0 +4.24(+15.33%)
Oct 14, 2019 27.67 27.67 27.67 0 +1.61(+6.18%)
Oct 09, 2019 26.06 26.06 26.06 0 +0.00(+0.00%)
Oct 08, 2019 26.06 26.06 26.06 26.06 300 +0.06(+0.23%)
Sep 20, 2019 26.00 26.00 26.00 0 +1.58(+6.47%)
Aug 26, 2019 24.42 24.42 24.42 0 -0.53(-2.13%)
Aug 23, 2019 24.95 24.95 24.95 24.95 1,200 -3.72(-12.97%)
Aug 20, 2019 28.67 28.67 28.67 0 +0.00(+0.00%)
Aug 19, 2019 28.67 28.67 28.67 20 +0.00(+0.00%)
Aug 12, 2019 28.67 28.67 28.67 0 -0.58(-1.98%)
Aug 09, 2019 29.25 29.25 29.25 29.25 100 +0.90(+3.17%)
Aug 08, 2019 28.35 28.35 28.35 27 +0.00(+0.00%)
Aug 07, 2019 28.35 28.53 28.35 28.35 772 -0.76(-2.61%)
Aug 06, 2019 29.41 29.41 29.11 29.11 1,386 -2.77(-8.68%)
Aug 01, 2019 31.88 31.88 31.88 0 +0.09(+0.28%)
Jul 26, 2019 31.79 31.79 31.79 0 -2.68(-7.77%)
Jul 25, 2019 34.47 34.47 34.47 50 +0.00(+0.00%)
Jul 24, 2019 34.47 34.47 34.47 34.47 1,050 -4.26(-11.00%)
Jul 22, 2019 38.73 38.73 38.73 0 +0.00(+0.00%)
Jul 19, 2019 38.73 38.73 38.73 38.73 100 +0.78(+2.06%)
Jul 15, 2019 37.95 37.95 37.95 0 -0.05(-0.13%)
Jul 08, 2019 38.00 38.00 38.00 0 +0.00(+0.00%)
Jun 27, 2019 38.00 38.00 38.00 0 -0.09(-0.24%)
Jun 26, 2019 38.03 38.09 38.03 38.09 310 +1.09(+2.95%)
Jun 21, 2019 37.00 37.00 37.00 0 -0.18(-0.48%)
Jun 20, 2019 37.15 37.18 37.15 37.18 400 +0.50(+1.36%)
Jun 19, 2019 36.64 36.68 36.64 36.68 428 +0.30(+0.82%)
Jun 18, 2019 36.38 36.38 36.38 22 +0.00(+0.00%)
Jun 17, 2019 36.38 36.38 36.38 46 +0.00(+0.00%)
Jun 14, 2019 36.18 36.38 36.18 36.38 1,300 +0.87(+2.45%)
Jun 13, 2019 35.51 35.51 35.51 35.51 300 +0.02(+0.06%)
Jun 12, 2019 35.49 35.49 35.49 30 +0.00(+0.00%)
Jun 11, 2019 35.49 35.49 35.49 35.49 400 +1.29(+3.77%)
Jun 10, 2019 34.21 34.21 34.20 34.20 5,652 -0.07(-0.20%)
Jun 07, 2019 34.27 34.27 34.27 34.27 500 +0.77(+2.30%)
Jun 05, 2019 33.50 33.50 33.50 0 +0.37(+1.12%)
Jun 04, 2019 33.13 33.13 33.13 33.13 100 -0.23(-0.69%)
Jun 03, 2019 33.36 33.36 33.36 33.36 122 -0.14(-0.42%)
May 31, 2019 34.14 34.14 33.50 33.50 1,000 -0.90(-2.62%)
May 30, 2019 34.58 34.58 34.07 34.40 4,953 +0.76(+2.26%)
May 29, 2019 33.64 33.64 33.64 33.64 842 +0.40(+1.20%)
May 28, 2019 33.24 33.24 33.24 33.24 201 +3.67(+12.41%)
May 24, 2019 29.57 29.57 29.57 82 +0.00(+0.00%)
May 23, 2019 29.57 29.57 29.57 82 +0.00(+0.00%)
May 22, 2019 29.57 29.57 29.57 40 +0.00(+0.00%)
May 21, 2019 29.57 29.57 29.57 14 +0.00(+0.00%)
May 15, 2019 29.57 29.57 29.57 0 -2.15(-6.78%)
May 14, 2019 31.72 31.72 31.72 10 +0.00(+0.00%)
Apr 25, 2019 31.72 31.72 31.72 0 -0.15(-0.47%)
Apr 24, 2019 31.87 31.87 31.87 31.87 100 -1.39(-4.18%)
Apr 23, 2019 33.26 33.26 33.26 33.26 200 +2.54(+8.27%)
Apr 16, 2019 30.72 30.72 30.72 0 +0.00(+0.00%)
Apr 03, 2019 30.72 30.72 30.72 0 +0.00(+0.00%)
Mar 05, 2019 30.72 30.72 30.72 0 +0.00(+0.00%)
Mar 04, 2019 30.72 30.72 30.72 30 +0.00(+0.00%)
Feb 14, 2019 30.72 30.72 30.72 0 +0.00(+0.00%)
Feb 01, 2019 30.72 30.72 30.72 0 +3.55(+13.07%)
Jan 23, 2019 27.17 27.17 27.17 0 -3.22(-10.60%)
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.