Iluka Resources Ltd ADR (OP: ILKAY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2022 | 38.35 | 0 | +0.56(+1.48%) | |||
| Apr 26, 2022 | 37.79 | 37.79 | 37.79 | 37.79 | 1,135 | -3.36(-8.17%) |
| Apr 22, 2022 | 41.15 | 20 | -2.75(-6.26%) | |||
| Apr 21, 2022 | 43.95 | 43.95 | 43.90 | 43.90 | 1,500 | -1.67(-3.66%) |
| Apr 08, 2022 | 45.57 | 96 | +0.98(+2.20%) | |||
| Apr 07, 2022 | 44.54 | 44.59 | 44.54 | 44.59 | 2,000 | +3.57(+8.70%) |
| Mar 25, 2022 | 41.02 | 0 | +3.10(+8.18%) | |||
| Mar 10, 2022 | 37.92 | 0 | +1.41(+3.86%) | |||
| Feb 24, 2022 | 36.51 | 0 | -3.80(-9.43%) | |||
| Feb 17, 2022 | 40.31 | 40 | +1.31(+3.36%) | |||
| Feb 08, 2022 | 39.00 | 0 | +2.99(+8.30%) | |||
| Jan 28, 2022 | 36.01 | 0 | -1.66(-4.41%) | |||
| Jan 25, 2022 | 37.67 | 0 | -1.81(-4.58%) | |||
| Jan 20, 2022 | 39.48 | 33 | -1.23(-3.02%) | |||
| Jan 14, 2022 | 40.71 | 50 | +0.71(+1.78%) | |||
| Jan 12, 2022 | 40.00 | 0 | +0.91(+2.31%) | |||
| Jan 11, 2022 | 39.09 | 39.09 | 39.09 | 39.09 | 300 | +2.09(+5.66%) |
| Jan 07, 2022 | 37.00 | 37.00 | 37.00 | 0 | -0.66(-1.75%) | |
| Dec 31, 2021 | 37.66 | 37.66 | 37.66 | 0 | -0.24(-0.63%) | |
| Dec 29, 2021 | 37.90 | 37.90 | 37.90 | 0 | +2.93(+8.38%) | |
| Dec 22, 2021 | 34.97 | 34.97 | 34.97 | 76 | -1.00(-2.78%) | |
| Dec 17, 2021 | 35.97 | 35.97 | 35.97 | 0 | +0.65(+1.84%) | |
| Dec 16, 2021 | 35.55 | 35.55 | 35.32 | 35.32 | 400 | +0.51(+1.47%) |
| Dec 14, 2021 | 34.81 | 34.81 | 34.81 | 0 | +4.31(+14.13%) | |
| Dec 06, 2021 | 30.50 | 30.50 | 30.50 | 0 | +0.50(+1.67%) | |
| Dec 03, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 100 | -0.04(-0.13%) |
| Nov 18, 2021 | 30.04 | 30.04 | 30.04 | 50 | -1.38(-4.39%) | |
| Nov 16, 2021 | 31.42 | 31.42 | 31.42 | 0 | -1.58(-4.79%) | |
| Nov 10, 2021 | 33.00 | 33.00 | 33.00 | 0 | -0.18(-0.54%) | |
| Nov 04, 2021 | 33.18 | 33.18 | 33.18 | 0 | -0.64(-1.89%) | |
| Nov 03, 2021 | 33.82 | 33.82 | 33.82 | 33.82 | 1,000 | -0.79(-2.29%) |
| Nov 02, 2021 | 35.00 | 35.00 | 34.61 | 34.61 | 800 | -1.70(-4.68%) |
| Oct 25, 2021 | 36.31 | 36.31 | 36.31 | 0 | +0.55(+1.54%) | |
| Oct 18, 2021 | 35.76 | 35.76 | 35.76 | 0 | +1.76(+5.18%) | |
| Oct 14, 2021 | 34.00 | 34.00 | 34.00 | 0 | -0.92(-2.63%) | |
| Oct 12, 2021 | 34.92 | 34.92 | 34.92 | 0 | -0.28(-0.80%) | |
| Oct 11, 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 100 | +1.67(+4.98%) |
| Oct 08, 2021 | 33.53 | 33.53 | 33.53 | 33.53 | 1,000 | +0.35(+1.05%) |
| Oct 07, 2021 | 33.18 | 33.18 | 33.18 | 33.18 | 1,180 | +0.50(+1.53%) |
| Oct 04, 2021 | 32.68 | 32.68 | 32.68 | 0 | -2.17(-6.23%) | |
| Sep 17, 2021 | 34.85 | 34.85 | 34.85 | 0 | -3.29(-8.63%) | |
| Sep 15, 2021 | 38.14 | 38.14 | 38.14 | 0 | +0.97(+2.61%) | |
| Sep 13, 2021 | 37.17 | 37.17 | 37.17 | 0 | +1.94(+5.51%) | |
| Sep 01, 2021 | 35.23 | 35.23 | 35.23 | 0 | +0.87(+2.53%) | |
| Aug 27, 2021 | 34.36 | 34.36 | 34.36 | 6 | +0.95(+2.84%) | |
| Aug 26, 2021 | 33.43 | 33.43 | 33.41 | 33.41 | 1,348 | +0.41(+1.24%) |
| Aug 23, 2021 | 33.00 | 33.00 | 33.00 | 0 | +0.31(+0.95%) | |
| Aug 17, 2021 | 32.69 | 32.69 | 32.69 | 0 | -3.31(-9.19%) | |
| Aug 10, 2021 | 36.00 | 36.00 | 36.00 | 0 | -0.30(-0.83%) | |
| Aug 02, 2021 | 36.30 | 36.30 | 36.30 | 0 | +4.24(+13.24%) |
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.
