Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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%)
Jan 03, 2019 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 15, 2018 30.39 30.39 30.39 0 +0.00(+0.00%)
Nov 13, 2018 30.39 30.39 30.39 0 -2.47(-7.52%)
Nov 08, 2018 32.86 32.86 32.86 0 +0.00(+0.00%)
Nov 07, 2018 32.86 32.86 32.86 32.86 150 -2.22(-6.33%)
Oct 23, 2018 35.08 35.08 35.08 0 +0.00(+0.00%)
Oct 16, 2018 35.08 35.08 35.08 0 +0.00(+0.00%)
Sep 28, 2018 35.08 35.08 35.08 0 +0.00(+0.00%)
Sep 20, 2018 35.08 35.08 35.08 0 +0.00(+0.00%)
Sep 19, 2018 35.08 35.08 35.08 35.08 100 -0.47(-1.32%)
Sep 18, 2018 35.55 35.55 35.55 10 +0.00(+0.00%)
Sep 11, 2018 35.55 35.55 35.55 0 +0.00(+0.00%)
Sep 10, 2018 35.55 35.55 35.55 1 +0.00(+0.00%)
Sep 05, 2018 35.55 35.55 35.55 0 +0.00(+0.00%)
Aug 20, 2018 35.55 35.55 35.55 0 -6.34(-15.13%)
Aug 13, 2018 41.89 41.89 41.89 0 +0.00(+0.00%)
Aug 09, 2018 41.89 41.89 41.89 0 -0.56(-1.32%)
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.