Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 23.66 | 101 | -0.91(-3.70%) | |||
| Sep 27, 2023 | 24.57 | 24.57 | 24.57 | 24.57 | 106 | -0.35(-1.40%) |
| Sep 25, 2023 | 24.92 | 6 | -0.43(-1.70%) | |||
| Sep 22, 2023 | 25.10 | 25.35 | 25.10 | 25.35 | 389 | +0.94(+3.85%) |
| Sep 21, 2023 | 24.41 | 24.54 | 24.41 | 24.41 | 1,257 | -2.33(-8.71%) |
| Sep 18, 2023 | 26.74 | 10 | -0.01(-0.04%) | |||
| Sep 15, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 137 | +1.15(+4.49%) |
| Sep 14, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 1,567 | +0.04(+0.16%) |
| Sep 13, 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 137 | -1.07(-4.00%) |
| Sep 06, 2023 | 26.62 | 14 | -0.77(-2.83%) | |||
| Sep 01, 2023 | 27.40 | 198 | -0.09(-0.31%) | |||
| 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 | +0.80(+2.08%) | |||
| May 08, 2023 | 38.50 | 38.50 | 38.50 | 38.50 | 312 | +2.67(+7.47%) |
| May 02, 2023 | 35.83 | 64 | -0.10(-0.29%) | |||
| May 01, 2023 | 35.93 | 35.93 | 35.93 | 35.93 | 171 | +0.50(+1.41%) |
| Apr 27, 2023 | 35.43 | 59 | -0.91(-2.49%) | |||
| Apr 26, 2023 | 36.34 | 36.34 | 36.34 | 36.34 | 196 | -0.77(-2.06%) |
| Apr 25, 2023 | 37.10 | 37.10 | 37.10 | 37.10 | 215 | +0.02(+0.05%) |
| Apr 21, 2023 | 37.08 | 30 | -1.12(-2.93%) | |||
| Apr 17, 2023 | 38.20 | 21 | +0.20(+0.53%) | |||
| Apr 14, 2023 | 37.99 | 38.00 | 37.99 | 38.00 | 267 | +1.00(+2.70%) |
| Apr 05, 2023 | 37.00 | 45 | +0.22(+0.60%) | |||
| Apr 04, 2023 | 36.50 | 36.78 | 36.50 | 36.78 | 1,502 | +1.50(+4.25%) |
| Mar 30, 2023 | 35.28 | 4 | +0.96(+2.80%) | |||
| Mar 28, 2023 | 34.32 | 0 | +1.00(+3.00%) | |||
| Mar 24, 2023 | 33.32 | 34 | +0.01(+0.03%) | |||
| Mar 22, 2023 | 33.31 | 33 | +0.87(+2.68%) | |||
| Mar 20, 2023 | 32.44 | 10 | +0.13(+0.40%) | |||
| Mar 15, 2023 | 32.31 | 75 | -2.65(-7.58%) | |||
| Mar 14, 2023 | 34.96 | 34.96 | 34.96 | 34.96 | 325 | +1.36(+4.05%) |
| Mar 13, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 282 | -2.71(-7.46%) |
| Mar 02, 2023 | 36.31 | 69 | +0.80(+2.25%) | |||
| Mar 01, 2023 | 35.00 | 35.51 | 35.00 | 35.51 | 280 | +0.88(+2.53%) |
| Feb 27, 2023 | 34.63 | 10 | -0.99(-2.77%) | |||
| Feb 24, 2023 | 35.85 | 35.85 | 35.62 | 35.62 | 3,649 | -0.97(-2.65%) |
| Feb 23, 2023 | 36.52 | 36.59 | 36.52 | 36.59 | 431 | +0.07(+0.19%) |
| Feb 22, 2023 | 36.20 | 36.52 | 36.20 | 36.52 | 740 | -0.23(-0.63%) |
| Feb 16, 2023 | 36.75 | 115 | -2.01(-5.17%) | |||
| Feb 09, 2023 | 38.76 | 2,064 | +0.16(+0.40%) | |||
| Feb 06, 2023 | 38.60 | 64 | -0.09(-0.24%) | |||
| Feb 01, 2023 | 38.69 | 0 | +1.02(+2.72%) | |||
| Jan 31, 2023 | 38.30 | 38.30 | 37.67 | 37.67 | 734 | -2.26(-5.66%) |
| Jan 27, 2023 | 39.93 | 83 | +1.43(+3.71%) | |||
| Jan 25, 2023 | 38.50 | 3 | +1.30(+3.49%) | |||
| Jan 24, 2023 | 37.20 | 37.20 | 37.20 | 37.20 | 315 | +0.30(+0.81%) |
| Jan 20, 2023 | 36.90 | 38 | +0.04(+0.11%) | |||
| Jan 19, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 136 | +0.16(+0.44%) |
| Jan 18, 2023 | 36.75 | 36.75 | 36.70 | 36.70 | 577 | +0.50(+1.38%) |
| Jan 17, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 162 | -0.06(-0.17%) |
| Jan 13, 2023 | 36.26 | 36.26 | 36.26 | 36.26 | 145 | +1.23(+3.51%) |
| Jan 10, 2023 | 35.03 | 0 | -1.47(-4.03%) | |||
| Jan 09, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 828 | +2.30(+6.73%) |
| Jan 06, 2023 | 33.54 | 34.20 | 33.54 | 34.20 | 488 | +1.89(+5.85%) |
| Jan 04, 2023 | 32.31 | 28 | +1.07(+3.43%) | |||
| Jan 03, 2023 | 32.31 | 32.31 | 31.24 | 31.24 | 1,060 | -1.07(-3.31%) |
| Dec 30, 2022 | 32.31 | 32.31 | 32.31 | 32.31 | 100 | +0.94(+2.99%) |
| Dec 29, 2022 | 31.50 | 31.50 | 31.37 | 31.37 | 382 | -0.38(-1.19%) |
| Dec 28, 2022 | 31.75 | 31.75 | 31.75 | 31.75 | 528 | -1.17(-3.55%) |
| Dec 27, 2022 | 31.70 | 32.92 | 31.70 | 32.92 | 228 | +0.82(+2.55%) |
| Dec 19, 2022 | 32.10 | 0 | -0.25(-0.77%) | |||
| Dec 15, 2022 | 32.35 | 2,057 | -1.63(-4.81%) | |||
| Dec 14, 2022 | 33.98 | 33.98 | 33.98 | 33.98 | 106 | +0.16(+0.49%) |
| Dec 12, 2022 | 33.82 | 3 | -0.93(-2.68%) | |||
| Dec 08, 2022 | 34.75 | 81 | +0.05(+0.14%) | |||
| Dec 05, 2022 | 34.70 | 110 | +0.52(+1.52%) | |||
| Dec 02, 2022 | 34.03 | 34.18 | 34.03 | 34.18 | 463 | -2.77(-7.50%) |
| Dec 01, 2022 | 36.95 | 36.95 | 36.95 | 36.95 | 274 | +1.95(+5.57%) |
| Nov 30, 2022 | 35.00 | 35.00 | 35.00 | 35.00 | 134 | +0.02(+0.06%) |
| Nov 28, 2022 | 34.98 | 5 | +2.07(+6.29%) | |||
| Nov 22, 2022 | 32.91 | 4 | +0.00(+0.00%) | |||
| Nov 18, 2022 | 32.91 | 132 | -0.24(-0.71%) | |||
| Nov 17, 2022 | 33.15 | 33.15 | 33.15 | 33.15 | 378 | -0.64(-1.91%) |
| Nov 16, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 2,598 | +0.29(+0.87%) |
| Nov 15, 2022 | 33.69 | 33.69 | 33.50 | 33.50 | 266 | +1.57(+4.92%) |
| Nov 14, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 216 | +1.53(+5.03%) |
| Nov 11, 2022 | 30.40 | 30.40 | 30.40 | 30.40 | 195 | +0.90(+3.05%) |
| Nov 10, 2022 | 29.60 | 29.60 | 29.50 | 29.50 | 439 | -0.05(-0.17%) |
| Nov 09, 2022 | 29.55 | 29.55 | 29.55 | 29.55 | 100 | -0.09(-0.30%) |
| Nov 08, 2022 | 29.73 | 29.73 | 29.64 | 29.64 | 566 | -0.43(-1.43%) |
| Nov 07, 2022 | 29.25 | 30.07 | 29.25 | 30.07 | 1,151 | +1.07(+3.69%) |
| Nov 04, 2022 | 29.33 | 29.33 | 29.00 | 29.00 | 608 | +0.97(+3.46%) |
| Nov 03, 2022 | 27.68 | 28.03 | 27.68 | 28.03 | 421 | -1.36(-4.63%) |
| Nov 02, 2022 | 28.05 | 29.39 | 28.05 | 29.39 | 435 | +1.57(+5.64%) |
| Nov 01, 2022 | 27.82 | 27.82 | 27.82 | 27.82 | 11,184 | +0.62(+2.28%) |
| Oct 31, 2022 | 26.63 | 27.20 | 26.63 | 27.20 | 608 | -0.62(-2.23%) |
| Oct 28, 2022 | 28.41 | 28.41 | 27.76 | 27.82 | 1,545 | -0.88(-3.07%) |
| Oct 27, 2022 | 29.12 | 29.68 | 28.53 | 28.70 | 4,239 | -1.95(-6.37%) |
| Oct 26, 2022 | 30.81 | 31.09 | 30.65 | 30.65 | 3,552 | +0.78(+2.62%) |
| Oct 25, 2022 | 29.80 | 29.87 | 29.35 | 29.87 | 1,439 | +0.06(+0.20%) |
| Oct 24, 2022 | 30.42 | 30.50 | 29.30 | 29.81 | 2,835 | -0.55(-1.81%) |
| Oct 21, 2022 | 29.46 | 30.36 | 28.70 | 30.36 | 768 | +1.78(+6.23%) |
| Oct 20, 2022 | 28.60 | 29.60 | 28.58 | 28.58 | 2,360 | -0.19(-0.66%) |
| Oct 19, 2022 | 28.75 | 28.77 | 28.75 | 28.77 | 950 | -0.18(-0.64%) |
| Oct 18, 2022 | 27.95 | 28.95 | 27.95 | 28.95 | 414 | -0.66(-2.21%) |
| Oct 17, 2022 | 29.61 | 29.61 | 29.61 | 29.61 | 320 | +1.41(+5.00%) |
| Oct 14, 2022 | 29.00 | 29.00 | 28.20 | 28.20 | 531 | -0.60(-2.08%) |
| Oct 13, 2022 | 28.80 | 28.80 | 28.80 | 28.80 | 293 | -0.50(-1.71%) |
| Oct 11, 2022 | 29.30 | 1 | -0.70(-2.33%) | |||
| Oct 10, 2022 | 30.00 | 30.00 | 30.00 | 30.00 | 612 | -0.00(-0.00%) |
| Oct 07, 2022 | 30.60 | 30.60 | 30.00 | 30.00 | 1,496 | -2.20(-6.83%) |
| Oct 06, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 1,207 | +0.00(+0.00%) |
| Oct 04, 2022 | 32.20 | 0 | +1.60(+5.23%) |
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.
