Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 25, 2011 | 83.76 | 83.76 | 83.76 | 0 | +4.41(+5.56%) | |
| Aug 22, 2011 | 79.35 | 79.35 | 79.35 | 0 | +1.33(+1.70%) | |
| Aug 19, 2011 | 78.02 | 78.02 | 78.02 | 78.02 | 200 | -10.88(-12.24%) |
| Aug 17, 2011 | 88.90 | 88.90 | 88.90 | 0 | +7.75(+9.55%) | |
| Aug 11, 2011 | 81.15 | 81.15 | 81.15 | 0 | +5.65(+7.48%) | |
| Aug 09, 2011 | 75.50 | 75.50 | 75.50 | 75.50 | 0 | -21.85(-22.44%) |
| Aug 02, 2011 | 97.35 | 97.35 | 97.35 | 0 | -2.63(-2.63%) | |
| Aug 01, 2011 | 100.15 | 100.15 | 99.75 | 99.98 | 901 | -1.15(-1.14%) |
| Jul 27, 2011 | 101.13 | 101.13 | 101.13 | 0 | -0.62(-0.61%) | |
| Jul 22, 2011 | 101.75 | 101.75 | 101.75 | 0 | -2.00(-1.93%) | |
| Jul 21, 2011 | 102.93 | 104.25 | 102.93 | 103.75 | 300 | +5.95(+6.08%) |
| Jul 19, 2011 | 97.80 | 97.80 | 97.80 | 0 | +10.50(+12.03%) | |
| Jul 12, 2011 | 87.30 | 87.30 | 87.30 | 0 | -5.00(-5.42%) | |
| Jul 08, 2011 | 92.30 | 92.30 | 92.30 | 0 | +1.25(+1.37%) | |
| Jul 07, 2011 | 91.21 | 91.21 | 91.05 | 91.05 | 540 | +7.00(+8.33%) |
| Jun 28, 2011 | 84.05 | 84.05 | 84.05 | 0 | -1.85(-2.15%) | |
| Jun 24, 2011 | 85.90 | 85.90 | 85.90 | 0 | -5.69(-6.21%) | |
| Jun 15, 2011 | 91.59 | 91.59 | 91.59 | 0 | +0.59(+0.65%) | |
| Jun 14, 2011 | 91.00 | 91.00 | 91.00 | 91.00 | 200 | +0.60(+0.66%) |
| Jun 06, 2011 | 90.40 | 90.40 | 90.40 | 0 | +4.98(+5.83%) | |
| Jun 03, 2011 | 85.42 | 85.42 | 85.42 | 85.42 | 220 | +10.97(+14.73%) |
| May 13, 2011 | 74.45 | 74.45 | 74.45 | 0 | +1.81(+2.49%) | |
| May 11, 2011 | 72.64 | 72.64 | 72.64 | 0 | -0.94(-1.28%) | |
| May 10, 2011 | 73.58 | 73.58 | 73.58 | 73.58 | 200 | +2.38(+3.34%) |
| May 09, 2011 | 71.20 | 71.20 | 71.20 | 71.20 | 484 | +0.20(+0.28%) |
| Apr 26, 2011 | 71.00 | 71.00 | 71.00 | 0 | +0.94(+1.34%) | |
| Apr 20, 2011 | 70.06 | 70.06 | 70.06 | 0 | -1.34(-1.88%) | |
| Apr 18, 2011 | 71.40 | 71.40 | 71.40 | 71.40 | 0 | -1.52(-2.08%) |
| Apr 12, 2011 | 72.92 | 72.92 | 72.92 | 72.92 | 0 | -2.08(-2.77%) |
| Apr 11, 2011 | 75.00 | 75.00 | 75.00 | 75.00 | 800 | +3.50(+4.90%) |
| Apr 08, 2011 | 69.05 | 71.50 | 69.05 | 71.50 | 1,250 | +2.45(+3.55%) |
| Apr 07, 2011 | 69.05 | 69.05 | 69.05 | 69.05 | 1,000 | -1.15(-1.64%) |
| Apr 06, 2011 | 68.95 | 70.20 | 68.95 | 70.20 | 900 | +0.41(+0.59%) |
| Mar 31, 2011 | 69.79 | 69.79 | 69.79 | 69.79 | 0 | +6.08(+9.54%) |
| Mar 30, 2011 | 63.71 | 63.71 | 63.71 | 63.71 | 600 | +4.66(+7.89%) |
| Mar 28, 2011 | 59.05 | 59.05 | 59.05 | 59.05 | 0 | -1.55(-2.56%) |
| Mar 25, 2011 | 60.60 | 60.60 | 60.60 | 60.60 | 200 | +0.90(+1.51%) |
| Mar 24, 2011 | 59.70 | 59.70 | 59.70 | 59.70 | 200 | +5.10(+9.34%) |
| Feb 25, 2011 | 54.60 | 54.60 | 54.60 | 0 | +4.20(+8.33%) | |
| Feb 24, 2011 | 50.05 | 50.40 | 50.05 | 50.40 | 716 | -1.40(-2.70%) |
| Feb 17, 2011 | 51.80 | 51.80 | 51.80 | 0 | +4.20(+8.82%) | |
| Feb 14, 2011 | 47.60 | 47.60 | 47.60 | 0 | +0.25(+0.53%) |
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.
