Iluka Resources Ltd ADR (OP: ILKAY )
22.42
-1.58
(-6.58%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Nov 03, 2020 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
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%) |
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.