Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2023 | 34.63 | 10 | -0.99(-2.77%) | |||
| Feb 24, 2023 | 35.85 | 35.85 | 35.62 | 35.62 | 3,649 | -0.97(-2.65%) |
| Feb 23, 2023 | 36.52 | 36.59 | 36.52 | 36.59 | 431 | +0.07(+0.19%) |
| Feb 22, 2023 | 36.20 | 36.52 | 36.20 | 36.52 | 740 | -0.23(-0.63%) |
| Feb 16, 2023 | 36.75 | 115 | -2.01(-5.17%) | |||
| Feb 09, 2023 | 38.76 | 2,064 | +0.16(+0.40%) | |||
| Feb 06, 2023 | 38.60 | 64 | -0.09(-0.24%) | |||
| Feb 01, 2023 | 38.69 | 0 | +1.02(+2.72%) | |||
| Jan 31, 2023 | 38.30 | 38.30 | 37.67 | 37.67 | 734 | -2.26(-5.66%) |
| Jan 27, 2023 | 39.93 | 83 | +1.43(+3.71%) | |||
| Jan 25, 2023 | 38.50 | 3 | +1.30(+3.49%) | |||
| Jan 24, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 315 | +0.30(+0.81%) |
| Jan 20, 2023 | 36.90 | 38 | +0.04(+0.11%) | |||
| Jan 19, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 136 | +0.16(+0.44%) |
| Jan 18, 2023 | 36.75 | 36.75 | 36.70 | 36.70 | 577 | +0.50(+1.38%) |
| Jan 17, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 162 | -0.06(-0.17%) |
| Jan 13, 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 145 | +1.23(+3.51%) |
| Jan 10, 2023 | 35.03 | 0 | -1.47(-4.03%) | |||
| Jan 09, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 828 | +2.30(+6.73%) |
| Jan 06, 2023 | 33.54 | 34.20 | 33.54 | 34.20 | 488 | +1.89(+5.85%) |
| Jan 04, 2023 | 32.31 | 28 | +1.07(+3.43%) | |||
| Jan 03, 2023 | 32.31 | 32.31 | 31.24 | 31.24 | 1,060 | -1.07(-3.31%) |
| Dec 30, 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 100 | +0.94(+2.99%) |
| Dec 29, 2022 | 31.50 | 31.50 | 31.37 | 31.37 | 382 | -0.38(-1.19%) |
| Dec 28, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 528 | -1.17(-3.55%) |
| Dec 27, 2022 | 31.70 | 32.92 | 31.70 | 32.92 | 228 | +0.82(+2.55%) |
| Dec 19, 2022 | 32.10 | 0 | -0.25(-0.77%) | |||
| Dec 15, 2022 | 32.35 | 2,057 | -1.63(-4.81%) | |||
| Dec 14, 2022 | 33.98 | 33.98 | 33.98 | 33.98 | 106 | +0.16(+0.49%) |
| Dec 12, 2022 | 33.82 | 3 | -0.93(-2.68%) | |||
| Dec 08, 2022 | 34.75 | 81 | +0.05(+0.14%) | |||
| Dec 05, 2022 | 34.70 | 110 | +0.52(+1.52%) | |||
| Dec 02, 2022 | 34.03 | 34.18 | 34.03 | 34.18 | 463 | -2.77(-7.50%) |
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.
