Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2020 | 21.53 | 21.53 | 21.53 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 21.53 | 21.53 | 21.53 | 0 | -0.27(-1.24%) | |
| Apr 07, 2020 | 21.80 | 21.80 | 21.80 | 21.80 | 300 | -4.21(-16.19%) |
| Mar 13, 2020 | 26.01 | 26.01 | 26.01 | 0 | +0.00(+0.00%) | |
| Mar 11, 2020 | 26.01 | 26.01 | 26.01 | 0 | +2.81(+12.11%) | |
| Mar 09, 2020 | 23.20 | 23.20 | 23.20 | 0 | -3.28(-12.39%) | |
| Mar 02, 2020 | 26.48 | 26.48 | 26.48 | 0 | -5.41(-16.96%) | |
| Feb 27, 2020 | 31.89 | 31.89 | 31.89 | 0 | +0.00(+0.00%) | |
| Feb 25, 2020 | 31.89 | 31.89 | 31.89 | 0 | +0.00(+0.00%) | |
| Feb 18, 2020 | 31.89 | 31.89 | 31.89 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 31.89 | 31.89 | 31.89 | 0 | +0.00(+0.00%) | |
| Jan 27, 2020 | 31.89 | 31.89 | 31.89 | 0 | -0.02(-0.06%) | |
| Jan 23, 2020 | 31.91 | 31.91 | 31.91 | 0 | +0.28(+0.89%) | |
| Jan 13, 2020 | 31.63 | 31.63 | 31.63 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 31.62 | 31.63 | 31.62 | 31.63 | 200 | +0.19(+0.60%) |
| Jan 09, 2020 | 31.44 | 31.44 | 31.44 | 10 | +0.00(+0.00%) | |
| Jan 03, 2020 | 31.44 | 31.44 | 31.44 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 31.44 | 31.44 | 31.44 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 31.44 | 31.44 | 31.44 | 23 | +0.00(+0.00%) | |
| Dec 20, 2019 | 31.44 | 31.44 | 31.44 | 0 | +0.00(+0.00%) | |
| Dec 19, 2019 | 31.44 | 31.44 | 31.44 | 2 | +0.00(+0.00%) | |
| Dec 17, 2019 | 31.44 | 31.44 | 31.44 | 0 | +0.00(+0.00%) | |
| Dec 12, 2019 | 31.44 | 31.44 | 31.44 | 0 | +0.14(+0.43%) | |
| Dec 03, 2019 | 31.30 | 31.30 | 31.30 | 0 | -0.45(-1.40%) | |
| Dec 02, 2019 | 31.75 | 31.75 | 31.75 | 31 | +0.00(+0.00%) | |
| Nov 27, 2019 | 31.75 | 31.75 | 31.75 | 0 | +0.00(+0.00%) | |
| Nov 19, 2019 | 31.75 | 31.75 | 31.75 | 0 | +0.66(+2.12%) | |
| Nov 14, 2019 | 31.09 | 31.09 | 31.09 | 0 | +0.14(+0.45%) | |
| Nov 13, 2019 | 30.95 | 30.95 | 30.95 | 30.95 | 200 | -0.96(-3.01%) |
| Nov 04, 2019 | 31.91 | 31.91 | 31.91 | 0 | +0.00(+0.00%) | |
| Oct 31, 2019 | 31.91 | 31.91 | 31.91 | 0 | +4.24(+15.33%) | |
| Oct 14, 2019 | 27.67 | 27.67 | 27.67 | 0 | +1.61(+6.18%) | |
| Oct 09, 2019 | 26.06 | 26.06 | 26.06 | 0 | +0.00(+0.00%) | |
| Oct 08, 2019 | 26.06 | 26.06 | 26.06 | 26.06 | 300 | +0.06(+0.23%) |
| Sep 20, 2019 | 26.00 | 26.00 | 26.00 | 0 | +1.58(+6.47%) | |
| Aug 26, 2019 | 24.42 | 24.42 | 24.42 | 0 | -0.53(-2.13%) | |
| Aug 23, 2019 | 24.95 | 24.95 | 24.95 | 24.95 | 1,200 | -3.72(-12.97%) |
| Aug 20, 2019 | 28.67 | 28.67 | 28.67 | 0 | +0.00(+0.00%) | |
| Aug 19, 2019 | 28.67 | 28.67 | 28.67 | 20 | +0.00(+0.00%) | |
| Aug 12, 2019 | 28.67 | 28.67 | 28.67 | 0 | -0.58(-1.98%) | |
| Aug 09, 2019 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.90(+3.17%) |
| Aug 08, 2019 | 28.35 | 28.35 | 28.35 | 27 | +0.00(+0.00%) | |
| Aug 07, 2019 | 28.35 | 28.53 | 28.35 | 28.35 | 772 | -0.76(-2.61%) |
| Aug 06, 2019 | 29.41 | 29.41 | 29.11 | 29.11 | 1,386 | -2.77(-8.68%) |
| Aug 01, 2019 | 31.88 | 31.88 | 31.88 | 0 | +0.09(+0.28%) | |
| 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%) |
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.
