Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 12, 2017 | 28.64 | 28.64 | 28.64 | 0 | +0.11(+0.38%) | |
| Apr 04, 2017 | 28.53 | 28.53 | 28.53 | 0 | +0.41(+1.46%) | |
| Apr 03, 2017 | 28.12 | 28.12 | 28.12 | 28.12 | 100 | -0.67(-2.33%) |
| Mar 31, 2017 | 28.79 | 28.79 | 28.79 | 28.79 | 100 | +2.27(+8.56%) |
| Mar 06, 2017 | 26.52 | 26.52 | 26.52 | 0 | +0.51(+1.96%) | |
| Mar 02, 2017 | 26.01 | 26.01 | 26.01 | 0 | -0.34(-1.29%) | |
| Mar 01, 2017 | 26.00 | 26.35 | 26.00 | 26.35 | 400 | -0.22(-0.83%) |
| Feb 24, 2017 | 26.57 | 26.57 | 26.57 | 0 | -0.63(-2.32%) | |
| Feb 22, 2017 | 27.20 | 27.20 | 27.20 | 0 | -0.58(-2.09%) | |
| Feb 14, 2017 | 27.78 | 27.78 | 27.78 | 0 | -0.02(-0.07%) | |
| Feb 13, 2017 | 27.80 | 27.80 | 27.80 | 27.80 | 100 | +0.89(+3.31%) |
| Feb 10, 2017 | 26.91 | 26.91 | 26.91 | 26.91 | 100 | -0.14(-0.52%) |
| Feb 09, 2017 | 27.05 | 27.05 | 27.05 | 27.05 | 150 | -0.18(-0.66%) |
| Feb 07, 2017 | 27.23 | 27.23 | 27.23 | 0 | -2.24(-7.60%) | |
| Jan 23, 2017 | 29.47 | 29.47 | 29.47 | 0 | +1.12(+3.95%) | |
| Jan 10, 2017 | 28.35 | 28.35 | 28.35 | 0 | +1.60(+5.98%) | |
| Jan 04, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.25(-0.93%) | |
| Jan 03, 2017 | 27.00 | 27.00 | 27.00 | 27.00 | 1,900 | +0.41(+1.54%) |
| Dec 30, 2016 | 26.59 | 26.59 | 26.59 | 0 | +0.59(+2.27%) | |
| Dec 23, 2016 | 26.00 | 26.00 | 26.00 | 0 | -0.02(-0.08%) | |
| Dec 21, 2016 | 26.02 | 26.02 | 26.02 | 0 | +3.90(+17.63%) | |
| Oct 25, 2016 | 22.12 | 22.12 | 22.12 | 0 | +0.68(+3.17%) | |
| Oct 21, 2016 | 21.44 | 21.44 | 21.44 | 0 | -0.09(-0.42%) | |
| Oct 19, 2016 | 21.53 | 21.53 | 21.53 | 0 | -0.17(-0.78%) | |
| Oct 14, 2016 | 21.70 | 21.70 | 21.70 | 20 | -4.04(-15.70%) | |
| Oct 03, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.00(+0.00%) |
| Aug 30, 2016 | 25.74 | 25.74 | 25.74 | 0 | -0.32(-1.23%) | |
| Aug 26, 2016 | 26.06 | 26.06 | 26.06 | 0 | -1.49(-5.41%) | |
| Aug 12, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.36(+1.32%) | |
| Aug 10, 2016 | 27.19 | 27.19 | 27.19 | 0 | +0.09(+0.33%) | |
| Aug 04, 2016 | 27.10 | 27.10 | 27.10 | 0 | +1.30(+5.04%) | |
| Jul 21, 2016 | 25.80 | 25.80 | 25.80 | 0 | -0.83(-3.12%) |
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.
