Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2021 | 28.38 | 28.38 | 28.38 | 0 | -0.87(-2.97%) | |
| Apr 22, 2021 | 29.25 | 29.25 | 29.25 | 50 | +0.00(+0.00%) | |
| Apr 19, 2021 | 29.25 | 29.25 | 29.25 | 0 | +2.05(+7.54%) | |
| Apr 09, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 23, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 19, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 17, 2021 | 27.20 | 27.20 | 27.20 | 0 | +0.00(+0.00%) | |
| Mar 16, 2021 | 27.20 | 27.20 | 27.20 | 27.20 | 1,991 | +1.42(+5.52%) |
| Mar 15, 2021 | 25.78 | 25.78 | 25.78 | 10 | +0.00(+0.00%) | |
| Mar 12, 2021 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | -3.82(-12.92%) |
| Mar 11, 2021 | 29.60 | 29.60 | 29.60 | 133 | +0.00(+0.00%) | |
| Mar 08, 2021 | 29.60 | 29.60 | 29.60 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 29.60 | 29.60 | 29.60 | 40 | +0.00(+0.00%) | |
| Mar 04, 2021 | 29.60 | 29.60 | 29.60 | 1 | +0.00(+0.00%) | |
| Mar 03, 2021 | 29.60 | 29.60 | 29.60 | 86 | +0.00(+0.00%) | |
| Mar 02, 2021 | 29.60 | 29.60 | 29.60 | 1 | +0.00(+0.00%) | |
| Mar 01, 2021 | 29.60 | 29.60 | 29.60 | 29.60 | 140 | -0.29(-0.97%) |
| Feb 24, 2021 | 29.89 | 29.89 | 29.89 | 0 | +4.39(+17.22%) | |
| Feb 23, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.00(+0.00%) | |
| Feb 22, 2021 | 25.50 | 25.50 | 25.50 | 2 | +0.00(+0.00%) | |
| Feb 19, 2021 | 25.50 | 25.50 | 25.50 | 10 | +0.00(+0.00%) | |
| Feb 18, 2021 | 25.50 | 25.50 | 25.50 | 10 | +0.00(+0.00%) | |
| Feb 16, 2021 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 12, 2021 | 25.50 | 25.50 | 25.50 | 50 | +0.00(+0.00%) | |
| Feb 09, 2021 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 25.50 | 25.50 | 25.50 | 0 | -1.29(-4.82%) | |
| Jan 27, 2021 | 26.79 | 26.79 | 26.79 | 0 | -0.43(-1.58%) | |
| Jan 22, 2021 | 27.22 | 27.22 | 27.22 | 0 | +2.28(+9.14%) | |
| Jan 19, 2021 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) | |
| Jan 15, 2021 | 24.94 | 24.94 | 24.94 | 1 | +0.00(+0.00%) | |
| Jan 11, 2021 | 24.94 | 24.94 | 24.94 | 0 | +0.00(+0.00%) | |
| Jan 08, 2021 | 24.94 | 24.94 | 24.94 | 24.94 | 100 | +3.94(+18.76%) |
| Jan 05, 2021 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Jan 04, 2021 | 21.00 | 21.00 | 21.00 | 10 | +0.00(+0.00%) | |
| Dec 18, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Dec 17, 2020 | 21.00 | 21.00 | 21.00 | 68 | +0.00(+0.00%) | |
| Dec 15, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Dec 14, 2020 | 21.00 | 21.00 | 21.00 | 20 | +0.00(+0.00%) | |
| Dec 11, 2020 | 21.00 | 21.00 | 21.00 | 50 | +0.00(+0.00%) | |
| Dec 10, 2020 | 21.68 | 21.68 | 20.30 | 21.00 | 580 | -0.61(-2.82%) |
| Dec 09, 2020 | 21.61 | 21.61 | 21.61 | 20 | +0.00(+0.00%) | |
| Dec 08, 2020 | 20.50 | 21.61 | 20.50 | 21.61 | 301 | -11.39(-34.52%) |
| Dec 04, 2020 | 33.00 | 33.00 | 33.00 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 33.00 | 33.00 | 33.00 | 0 | +1.42(+4.50%) | |
| Nov 24, 2020 | 31.58 | 31.58 | 31.58 | 0 | +1.58(+5.27%) | |
| Nov 23, 2020 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +9.67(+47.57%) |
| Nov 20, 2020 | 20.33 | 20.33 | 20.33 | 44 | +0.00(+0.00%) | |
| Nov 11, 2020 | 20.33 | 20.33 | 20.33 | 0 | +0.18(+0.89%) | |
| Nov 03, 2020 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
| Oct 28, 2020 | 20.15 | 20.15 | 20.15 | 0 | +0.00(+0.00%) | |
| Oct 23, 2020 | 20.15 | 20.15 | 20.15 | 0 | -15.47(-43.43%) | |
| Oct 22, 2020 | 35.62 | 35.62 | 35.62 | 35.62 | 100 | +1.18(+3.43%) |
| Oct 21, 2020 | 34.44 | 34.44 | 34.44 | 34.44 | 100 | +1.78(+5.45%) |
| Oct 09, 2020 | 32.66 | 32.66 | 32.66 | 0 | +0.00(+0.00%) | |
| Sep 30, 2020 | 32.66 | 32.66 | 32.66 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 32.66 | 32.66 | 32.66 | 32.66 | 845 | -3.33(-9.25%) |
| Sep 28, 2020 | 35.99 | 35.99 | 35.99 | 1 | +0.00(+0.00%) | |
| Sep 23, 2020 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) | |
| Sep 21, 2020 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) | |
| Sep 18, 2020 | 35.99 | 35.99 | 35.99 | 4 | +0.00(+0.00%) | |
| Sep 08, 2020 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) | |
| Sep 01, 2020 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) | |
| Aug 19, 2020 | 35.99 | 35.99 | 35.99 | 0 | +0.88(+2.51%) | |
| Aug 18, 2020 | 35.11 | 35.11 | 35.11 | 20 | +0.00(+0.00%) | |
| Aug 13, 2020 | 35.11 | 35.11 | 35.11 | 0 | +0.83(+2.42%) | |
| Aug 11, 2020 | 34.28 | 34.28 | 34.28 | 0 | +0.24(+0.71%) | |
| Aug 06, 2020 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) | |
| Aug 05, 2020 | 34.04 | 34.04 | 34.04 | 1 | +0.00(+0.00%) | |
| Aug 04, 2020 | 34.04 | 34.04 | 34.04 | 10 | +0.00(+0.00%) | |
| Jul 30, 2020 | 34.04 | 34.04 | 34.04 | 0 | +0.00(+0.00%) | |
| Jul 29, 2020 | 34.04 | 34.04 | 34.04 | 10 | +0.00(+0.00%) | |
| Jul 28, 2020 | 34.04 | 34.04 | 34.04 | 34.04 | 750 | +2.70(+8.62%) |
| Jul 24, 2020 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) | |
| Jul 15, 2020 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) | |
| Jul 10, 2020 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) | |
| Jul 06, 2020 | 31.34 | 31.34 | 31.34 | 0 | +2.36(+8.14%) | |
| Jun 24, 2020 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) | |
| Jun 22, 2020 | 28.98 | 28.98 | 28.98 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 28.98 | 28.98 | 28.98 | 0 | +3.53(+13.87%) | |
| Jun 09, 2020 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) | |
| Jun 08, 2020 | 25.45 | 25.45 | 25.45 | 23 | +0.00(+0.00%) | |
| Jun 03, 2020 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) | |
| Jun 01, 2020 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) | |
| May 29, 2020 | 25.45 | 25.45 | 25.45 | 72 | +0.00(+0.00%) | |
| May 22, 2020 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) | |
| May 19, 2020 | 25.45 | 25.45 | 25.45 | 0 | +1.31(+5.43%) | |
| May 15, 2020 | 24.14 | 24.14 | 24.14 | 0 | -0.19(-0.78%) | |
| May 11, 2020 | 24.33 | 24.33 | 24.33 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 24.33 | 24.33 | 24.33 | 0 | +0.64(+2.70%) |
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.
