Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2023 | 27.48 | 70 | +1.48(+5.71%) | |||
| Aug 29, 2023 | 25.66 | 26.20 | 25.66 | 26.00 | 1,384 | +1.06(+4.25%) |
| Aug 28, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 518 | -0.17(-0.68%) |
| Aug 25, 2023 | 25.72 | 25.72 | 25.11 | 25.11 | 3,821 | -1.56(-5.85%) |
| Aug 24, 2023 | 26.75 | 27.10 | 26.66 | 26.67 | 1,454 | -0.83(-3.02%) |
| Aug 23, 2023 | 26.84 | 27.50 | 26.58 | 27.50 | 1,840 | -2.48(-8.29%) |
| Aug 22, 2023 | 29.87 | 29.98 | 29.85 | 29.98 | 578 | +0.09(+0.32%) |
| Aug 18, 2023 | 29.89 | 240 | -0.73(-2.38%) | |||
| Aug 16, 2023 | 30.62 | 111 | -0.38(-1.23%) | |||
| Aug 15, 2023 | 31.25 | 31.25 | 31.00 | 31.00 | 295 | -2.32(-6.96%) |
| Aug 08, 2023 | 33.32 | 116 | +0.03(+0.09%) | |||
| Aug 07, 2023 | 32.77 | 33.29 | 32.77 | 33.29 | 271 | +1.17(+3.64%) |
| Aug 04, 2023 | 32.12 | 32.12 | 32.12 | 32.12 | 160 | +0.23(+0.72%) |
| Aug 02, 2023 | 31.89 | 74 | -3.11(-8.89%) | |||
| Jul 31, 2023 | 35.00 | 31 | +0.91(+2.67%) | |||
| Jul 28, 2023 | 33.42 | 34.09 | 33.37 | 34.09 | 1,947 | -1.27(-3.59%) |
| Jul 27, 2023 | 35.36 | 36.29 | 35.36 | 35.36 | 473 | -0.64(-1.78%) |
| Jul 24, 2023 | 36.00 | 0 | -1.00(-2.70%) | |||
| Jul 20, 2023 | 37.00 | 87 | -2.31(-5.88%) | |||
| Jul 17, 2023 | 39.31 | 84 | +1.31(+3.45%) | |||
| Jul 13, 2023 | 38.00 | 3 | +0.57(+1.52%) | |||
| Jul 12, 2023 | 37.43 | 38.05 | 37.43 | 37.43 | 789 | +0.17(+0.46%) |
| Jul 11, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 221 | -0.10(-0.26%) |
| Jul 10, 2023 | 37.35 | 37.35 | 37.35 | 37.35 | 814 | +0.02(+0.07%) |
| Jul 07, 2023 | 37.40 | 37.40 | 37.33 | 37.33 | 525 | -0.88(-2.30%) |
| Jul 06, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 204 | -0.49(-1.27%) |
| Jul 05, 2023 | 38.70 | 38.70 | 38.70 | 38.70 | 242 | +1.46(+3.92%) |
| Jun 30, 2023 | 37.24 | 74 | +1.20(+3.33%) | |||
| Jun 29, 2023 | 36.04 | 36.04 | 36.04 | 36.04 | 225 | -3.26(-8.30%) |
| Jun 13, 2023 | 39.30 | 0 | +0.90(+2.34%) | |||
| Jun 12, 2023 | 38.60 | 38.60 | 38.40 | 38.40 | 702 | -0.18(-0.47%) |
| Jun 09, 2023 | 38.58 | 38.58 | 38.58 | 38.58 | 208 | +1.18(+3.16%) |
| Jun 05, 2023 | 37.40 | 34 | +0.00(+0.00%) | |||
| Jun 02, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 601 | +0.90(+2.47%) |
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.
