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 (%)
Apr 24, 2013 44.17 44.17 44.17 2,000 -0.86(-1.91%)
Apr 19, 2013 45.03 45.03 45.03 45.03 0 +0.43(+0.96%)
Apr 18, 2013 44.60 44.60 44.60 44.60 125 -3.03(-6.36%)
Apr 17, 2013 47.63 47.63 47.63 47.63 100 +0.25(+0.53%)
Apr 16, 2013 47.38 47.38 47.38 47.38 200 -0.83(-1.72%)
Apr 15, 2013 48.26 48.29 47.70 48.21 500 +1.04(+2.20%)
Apr 08, 2013 47.17 47.17 47.17 0 +1.27(+2.77%)
Apr 05, 2013 46.05 46.05 45.90 45.90 800 -2.84(-5.83%)
Mar 27, 2013 48.74 48.74 48.74 0 +0.99(+2.07%)
Mar 25, 2013 47.75 47.75 47.75 0 -0.51(-1.06%)
Mar 21, 2013 48.26 48.26 48.26 0 +0.51(+1.07%)
Mar 19, 2013 47.75 47.75 47.75 0 -0.85(-1.75%)
Mar 18, 2013 48.60 48.60 48.60 48.60 100 -5.02(-9.36%)
Feb 28, 2013 53.62 53.62 53.62 0 +1.47(+2.82%)
Feb 26, 2013 52.15 52.15 52.15 52.15 0 +0.19(+0.37%)
Feb 21, 2013 51.96 51.96 51.96 51.96 0 -2.16(-3.99%)
Feb 14, 2013 54.12 54.12 54.12 0 +5.87(+12.17%)
Feb 08, 2013 48.25 48.25 48.25 0 -2.80(-5.48%)
Feb 05, 2013 51.05 51.05 51.05 0 -0.58(-1.12%)
Feb 04, 2013 51.63 51.63 51.63 51.63 300 +1.43(+2.85%)
Jan 30, 2013 50.20 50.20 50.20 0 +1.25(+2.55%)
Jan 24, 2013 48.95 48.95 48.95 48.95 0 -1.46(-2.90%)
Jan 22, 2013 50.41 50.41 50.41 0 +0.27(+0.54%)
Jan 14, 2013 50.14 50.14 50.14 0 +1.39(+2.85%)
Jan 10, 2013 48.75 48.75 48.75 0 -2.17(-4.26%)
Jan 03, 2013 50.92 50.92 50.92 0 +3.77(+8.00%)
Dec 31, 2012 47.15 47.15 47.15 0 +0.61(+1.31%)
Dec 28, 2012 46.54 46.54 46.54 46.54 100 +1.38(+3.06%)
Dec 27, 2012 45.16 45.16 45.16 45.16 100 +0.71(+1.60%)
Dec 26, 2012 44.45 44.45 44.45 44.45 100 -0.59(-1.31%)
Dec 24, 2012 45.04 45.04 45.04 45.04 5,550 -0.72(-1.57%)
Dec 21, 2012 45.76 45.76 45.76 45.76 200 +0.56(+1.24%)
Dec 19, 2012 45.20 45.20 45.20 0 +1.45(+3.31%)
Dec 18, 2012 43.75 43.75 43.75 43.75 100 +1.10(+2.58%)
Dec 13, 2012 42.65 42.65 42.65 0 -2.82(-6.20%)
Dec 12, 2012 45.47 45.47 45.47 45.47 165 -0.28(-0.61%)
Dec 11, 2012 45.33 45.75 45.33 45.75 300 +0.95(+2.12%)
Dec 06, 2012 44.80 44.80 44.80 0 +0.85(+1.93%)
Dec 03, 2012 43.95 43.95 43.95 0 +1.01(+2.36%)
Nov 30, 2012 42.94 42.94 42.94 42.94 100 +0.03(+0.06%)
Nov 29, 2012 42.91 42.91 42.91 42.91 600 -0.88(-2.01%)
Nov 27, 2012 43.79 43.79 43.79 0 +3.95(+9.91%)
Nov 16, 2012 39.84 39.84 39.84 0 -0.85(-2.09%)
Nov 15, 2012 40.69 40.69 40.69 40.69 100 -2.31(-5.37%)
Nov 14, 2012 42.00 43.00 42.00 43.00 400 -1.65(-3.70%)
Nov 13, 2012 44.86 44.86 44.65 44.65 700 -2.90(-6.10%)
Nov 08, 2012 47.55 47.55 47.55 47.55 0 -1.85(-3.74%)
Nov 07, 2012 49.40 49.40 49.40 49.40 200 -2.07(-4.02%)
Oct 25, 2012 51.47 51.47 51.47 0 -0.34(-0.66%)
Oct 23, 2012 51.81 51.81 51.81 0 -3.79(-6.82%)
Oct 19, 2012 55.60 55.60 55.60 55.60 200 +8.28(+17.50%)
Oct 12, 2012 47.32 47.32 47.32 47.32 0 -1.81(-3.68%)
Oct 10, 2012 49.13 49.13 49.13 0 -0.80(-1.60%)
Oct 09, 2012 49.93 49.93 49.93 49.93 200 -0.27(-0.54%)
Oct 03, 2012 50.20 50.20 50.20 0 -0.92(-1.80%)
Sep 28, 2012 51.12 51.12 51.12 51.12 0 -3.13(-5.77%)
Sep 27, 2012 53.60 54.25 53.60 54.25 390 +2.03(+3.89%)
Sep 26, 2012 52.22 52.22 52.22 52.22 200 -1.53(-2.85%)
Sep 25, 2012 53.78 53.78 53.75 53.75 400 +0.41(+0.77%)
Sep 13, 2012 53.34 53.34 53.34 0 +3.84(+7.76%)
Sep 11, 2012 49.50 49.50 49.50 0 +5.70(+13.01%)
Sep 05, 2012 43.80 43.80 43.80 0 -2.80(-6.01%)
Sep 04, 2012 46.60 46.60 46.60 46.60 600 -2.85(-5.76%)
Aug 24, 2012 49.45 49.45 49.45 49.45 0 -2.00(-3.89%)
Aug 22, 2012 51.45 51.45 51.45 0 -3.80(-6.88%)
Aug 20, 2012 55.25 55.25 55.25 0 -1.80(-3.16%)
Aug 17, 2012 57.00 57.05 57.00 57.05 1,494 +0.80(+1.42%)
Aug 16, 2012 55.55 56.25 55.55 56.25 1,920 +1.89(+3.48%)
Aug 15, 2012 54.36 54.36 54.36 54.36 200 +0.51(+0.95%)
Aug 14, 2012 53.85 53.85 53.85 53.85 200 +0.65(+1.22%)
Aug 11, 2012 53.20 53.20 53.20 0 +0.00(+0.00%)
Aug 10, 2012 53.20 53.20 53.20 53.20 1,600 -0.10(-0.19%)
Aug 09, 2012 53.30 53.30 53.30 53.30 300 +3.10(+6.18%)
Aug 08, 2012 50.20 50.20 50.20 50.20 300 +1.05(+2.14%)
Aug 07, 2012 49.15 49.15 49.15 49.15 120 -0.55(-1.11%)
Jul 31, 2012 49.70 49.70 49.70 0 +3.75(+8.16%)
Jul 19, 2012 45.95 45.95 45.95 0 -0.70(-1.50%)
Jul 10, 2012 46.65 46.65 46.65 0 +1.75(+3.90%)
Jul 09, 2012 44.90 44.90 44.90 44.90 152 -15.00(-25.04%)
Jul 06, 2012 59.90 59.90 59.90 59.90 800 -0.20(-0.33%)
Jul 05, 2012 60.05 60.10 60.05 60.10 1,200 +1.18(+2.00%)
Jun 21, 2012 58.92 58.92 58.92 58.92 0 -3.38(-5.43%)
Jun 12, 2012 62.30 62.30 62.30 0 -0.78(-1.24%)
Jun 06, 2012 63.08 63.08 63.08 0 +4.53(+7.74%)
Jun 04, 2012 58.55 58.55 58.55 0 -6.55(-10.06%)
May 29, 2012 65.10 65.10 65.10 65.10 0 -2.40(-3.56%)
May 22, 2012 67.50 67.50 67.50 0 +3.65(+5.72%)
May 21, 2012 63.85 63.85 63.85 63.85 165 +2.95(+4.84%)
May 18, 2012 60.85 60.90 60.85 60.90 800 -2.10(-3.33%)
May 17, 2012 63.70 63.75 63.00 63.00 1,200 -1.20(-1.87%)
May 16, 2012 65.40 65.75 64.20 64.20 1,152 -1.31(-2.00%)
May 15, 2012 65.75 65.75 65.51 65.51 400 -1.69(-2.51%)
May 14, 2012 67.25 67.25 67.20 67.20 800 +1.15(+1.74%)
May 09, 2012 66.05 66.05 66.05 0 -3.95(-5.64%)
May 08, 2012 69.00 70.00 69.00 70.00 340 -13.75(-16.42%)
May 04, 2012 83.75 83.75 83.75 0 -5.00(-5.63%)
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.