Iluka Resources Limited ILU
ASX · Australia · Non-Energy Minerals
AUD 5.73-0.30 (-4.98%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 5.73 | -4.98% | AUD 5.92 | AUD 5.93 | AUD 5.73 | 2.62M |
| 2026-09-30 | AUD 6.03 | -0.50% | AUD 6.00 | AUD 6.13 | AUD 5.92 | 1.45M |
| 2026-09-29 | AUD 6.06 | +2.02% | AUD 6.01 | AUD 6.06 | AUD 5.91 | 1.01M |
| 2026-09-28 | AUD 5.94 | +1.19% | AUD 5.80 | AUD 6.03 | AUD 5.75 | 3.09M |
| 2026-09-25 | AUD 5.87 | -2.98% | AUD 6.05 | AUD 6.06 | AUD 5.86 | 1.66M |
| 2026-09-24 | AUD 6.05 | -1.63% | AUD 5.99 | AUD 6.12 | AUD 5.91 | 1.67M |
| 2026-09-23 | AUD 6.15 | +0.82% | AUD 6.20 | AUD 6.34 | AUD 6.15 | 1.62M |
| 2026-09-22 | AUD 6.10 | +1.84% | AUD 6.12 | AUD 6.25 | AUD 6.07 | 1.99M |
| 2026-09-21 | AUD 5.99 | -1.16% | AUD 6.06 | AUD 6.11 | AUD 5.99 | 1.32M |
| 2026-09-18 | AUD 6.06 | +1.00% | AUD 6.06 | AUD 6.12 | AUD 5.99 | 5.21M |
| 2026-09-17 | AUD 6.00 | -0.66% | AUD 6.02 | AUD 6.02 | AUD 5.92 | 1.82M |
| 2026-09-16 | AUD 6.04 | +0.67% | AUD 6.00 | AUD 6.08 | AUD 5.85 | 1.46M |
| 2026-09-15 | AUD 6.00 | -1.32% | AUD 6.08 | AUD 6.12 | AUD 5.97 | 1.33M |
| 2026-09-14 | AUD 6.08 | -2.56% | AUD 6.20 | AUD 6.24 | AUD 6.03 | 1.74M |
| 2026-09-11 | AUD 6.24 | -4.44% | AUD 6.33 | AUD 6.35 | AUD 6.18 | 1.78M |
| 2026-09-10 | AUD 6.53 | -3.12% | AUD 6.60 | AUD 6.69 | AUD 6.39 | 1.65M |
| 2026-09-09 | AUD 6.74 | -1.17% | AUD 6.84 | AUD 6.92 | AUD 6.72 | 1.26M |
| 2026-09-08 | AUD 6.82 | -1.45% | AUD 6.92 | AUD 7.09 | AUD 6.77 | 2.11M |
| 2026-09-07 | AUD 6.92 | +1.76% | AUD 6.76 | AUD 6.94 | AUD 6.73 | 2.28M |
| 2026-09-04 | AUD 6.80 | +0.89% | AUD 6.84 | AUD 6.86 | AUD 6.64 | 1.42M |
| 2026-09-03 | AUD 6.74 | +0.75% | AUD 6.82 | AUD 6.84 | AUD 6.70 | 1.23M |
| 2026-09-02 | AUD 6.69 | -3.74% | AUD 6.80 | AUD 6.88 | AUD 6.62 | 1.49M |
| 2026-09-01 | AUD 6.95 | +1.31% | AUD 6.78 | AUD 6.95 | AUD 6.71 | 1.48M |
| 2026-08-31 | AUD 6.86 | -2.70% | AUD 6.85 | AUD 6.97 | AUD 6.80 | 2.44M |
| 2026-08-28 | AUD 7.05 | +0.71% | AUD 7.05 | AUD 7.09 | AUD 6.93 | 1.68M |
| 2026-08-27 | AUD 7.00 | -2.10% | AUD 7.11 | AUD 7.21 | AUD 6.99 | 3.60M |
| 2026-08-26 | AUD 7.15 | -0.56% | AUD 7.33 | AUD 7.33 | AUD 7.09 | 1.60M |
| 2026-08-25 | AUD 7.19 | -1.78% | AUD 7.20 | AUD 7.27 | AUD 7.10 | 1.75M |
| 2026-08-24 | AUD 7.32 | +4.42% | AUD 7.30 | AUD 7.46 | AUD 7.17 | 2.39M |
| 2026-08-21 | AUD 7.01 | -0.57% | AUD 6.90 | AUD 7.01 | AUD 6.76 | 2.74M |
| 2026-08-20 | AUD 7.05 | +1.73% | AUD 7.00 | AUD 7.19 | AUD 6.91 | 2.50M |
| 2026-08-19 | AUD 6.93 | -2.26% | AUD 7.15 | AUD 7.35 | AUD 6.79 | 2.33M |
| 2026-08-18 | AUD 7.09 | -1.25% | AUD 7.11 | AUD 7.23 | AUD 7.01 | 1.73M |
| 2026-08-17 | AUD 7.18 | +1.27% | AUD 7.30 | AUD 7.37 | AUD 7.18 | 1.69M |
| 2026-08-14 | AUD 7.09 | -1.66% | AUD 7.05 | AUD 7.12 | AUD 6.93 | 1.84M |
| 2026-08-13 | AUD 7.21 | -2.57% | AUD 7.26 | AUD 7.31 | AUD 7.10 | 1.98M |
| 2026-08-12 | AUD 7.40 | +0.27% | AUD 7.38 | AUD 7.46 | AUD 7.24 | 1.41M |
| 2026-08-11 | AUD 7.38 | +0.41% | AUD 7.35 | AUD 7.49 | AUD 7.31 | 2.17M |
| 2026-08-10 | AUD 7.35 | +3.81% | AUD 7.08 | AUD 7.39 | AUD 7.06 | 1.89M |
| 2026-08-07 | AUD 7.08 | +4.42% | AUD 6.79 | AUD 7.30 | AUD 6.78 | 3.17M |
| 2026-08-06 | AUD 6.78 | +1.04% | AUD 6.79 | AUD 6.89 | AUD 6.67 | 1.38M |
| 2026-08-05 | AUD 6.71 | +2.76% | AUD 6.70 | AUD 6.86 | AUD 6.67 | 2.79M |
| 2026-08-04 | AUD 6.53 | +4.98% | AUD 6.40 | AUD 6.61 | AUD 6.32 | 1.68M |
| 2026-08-03 | AUD 6.22 | +2.81% | AUD 5.88 | AUD 6.27 | AUD 5.88 | 1.28M |
| 2026-07-31 | AUD 6.05 | +4.85% | AUD 6.04 | AUD 6.20 | AUD 6.00 | 2.83M |
| 2026-07-30 | AUD 5.77 | -4.15% | AUD 5.87 | AUD 5.90 | AUD 5.75 | 3.17M |
| 2026-07-29 | AUD 6.02 | -1.79% | AUD 6.24 | AUD 6.26 | AUD 5.96 | 2.52M |
| 2026-07-28 | AUD 6.13 | +5.15% | AUD 6.07 | AUD 6.29 | AUD 6.05 | 3.32M |
| 2026-07-27 | AUD 5.83 | -1.02% | AUD 5.93 | AUD 5.98 | AUD 5.78 | 1.41M |
| 2026-07-24 | AUD 5.89 | -4.38% | AUD 6.04 | AUD 6.04 | AUD 5.81 | 1.53M |
| 2026-07-23 | AUD 6.16 | +0.49% | AUD 6.17 | AUD 6.25 | AUD 6.14 | 683.81K |
| 2026-07-22 | AUD 6.13 | +1.32% | AUD 6.10 | AUD 6.21 | AUD 6.01 | 1.26M |
| 2026-07-21 | AUD 6.05 | +1.51% | AUD 5.92 | AUD 6.10 | AUD 5.85 | 1.73M |
| 2026-07-20 | AUD 5.96 | -2.45% | AUD 6.12 | AUD 6.16 | AUD 5.93 | 1.95M |
| 2026-07-17 | AUD 6.11 | -4.38% | AUD 6.23 | AUD 6.29 | AUD 6.08 | 3.15M |
| 2026-07-16 | AUD 6.39 | -1.08% | AUD 6.38 | AUD 6.45 | AUD 6.27 | 1.89M |
| 2026-07-15 | AUD 6.46 | +0.62% | AUD 6.46 | AUD 6.52 | AUD 6.40 | 1.69M |
| 2026-07-14 | AUD 6.42 | -0.77% | AUD 6.39 | AUD 6.47 | AUD 6.28 | 1.21M |
| 2026-07-13 | AUD 6.47 | -3.29% | AUD 6.59 | AUD 6.63 | AUD 6.35 | 1.69M |
| 2026-07-10 | AUD 6.69 | +3.08% | AUD 6.50 | AUD 6.76 | AUD 6.47 | 2.06M |
| 2026-07-09 | AUD 6.49 | -1.07% | AUD 6.56 | AUD 6.66 | AUD 6.43 | 1.64M |
| 2026-07-08 | AUD 6.56 | -0.46% | AUD 6.48 | AUD 6.61 | AUD 6.36 | 1.70M |
| 2026-07-07 | AUD 6.59 | -4.22% | AUD 6.80 | AUD 6.84 | AUD 6.53 | 3.07M |
| 2026-07-06 | AUD 6.88 | -1.71% | AUD 7.07 | AUD 7.09 | AUD 6.82 | 2.05M |
| 2026-07-03 | AUD 7.00 | 0.00% | AUD 6.86 | AUD 7.08 | AUD 6.78 | 2.27M |
| 2026-07-02 | AUD 7.00 | -0.57% | AUD 7.04 | AUD 7.04 | AUD 6.77 | 2.81M |
| 2026-07-01 | AUD 7.04 | -0.42% | AUD 7.13 | AUD 7.21 | AUD 6.94 | 2.51M |
| 2026-06-30 | AUD 7.07 | +1.00% | AUD 7.03 | AUD 7.17 | AUD 6.83 | 1.79M |
| 2026-06-29 | AUD 7.00 | +1.45% | AUD 6.98 | AUD 7.10 | AUD 6.89 | 1.47M |
| 2026-06-26 | AUD 6.90 | -3.90% | AUD 7.19 | AUD 7.25 | AUD 6.81 | 2.64M |
| 2026-06-25 | AUD 7.18 | -5.40% | AUD 7.30 | AUD 7.38 | AUD 7.12 | 3.83M |
| 2026-06-24 | AUD 7.59 | +4.69% | AUD 7.40 | AUD 7.62 | AUD 7.29 | 5.73M |
| 2026-06-23 | AUD 7.25 | -10.82% | AUD 8.48 | AUD 8.60 | AUD 7.09 | 10.68M |
| 2026-06-22 | AUD 8.13 | +3.96% | AUD 7.79 | AUD 8.23 | AUD 7.63 | 2.93M |
| 2026-06-19 | AUD 7.82 | +3.03% | AUD 7.58 | AUD 7.90 | AUD 7.47 | 4.22M |
| 2026-06-18 | AUD 7.59 | -3.92% | AUD 7.77 | AUD 7.82 | AUD 7.59 | 3.92M |
| 2026-06-17 | AUD 7.90 | -0.13% | AUD 7.93 | AUD 8.03 | AUD 7.80 | 1.14M |
| 2026-06-16 | AUD 7.91 | +2.59% | AUD 7.61 | AUD 8.12 | AUD 7.60 | 3.05M |
| 2026-06-15 | AUD 7.71 | +5.18% | AUD 7.52 | AUD 7.73 | AUD 7.39 | 2.80M |
| 2026-06-12 | AUD 7.33 | +3.53% | AUD 7.38 | AUD 7.40 | AUD 7.27 | 2.33M |
| 2026-06-11 | AUD 7.08 | -0.84% | AUD 6.99 | AUD 7.12 | AUD 6.81 | 2.08M |
| 2026-06-10 | AUD 7.14 | -4.16% | AUD 7.16 | AUD 7.36 | AUD 7.08 | 4.59M |
| 2026-06-09 | AUD 7.45 | -3.87% | AUD 7.60 | AUD 7.67 | AUD 7.35 | 4.88M |
| 2026-06-05 | AUD 7.75 | -1.90% | AUD 7.82 | AUD 7.88 | AUD 7.66 | 1.02M |
| 2026-06-04 | AUD 7.90 | -2.23% | AUD 7.79 | AUD 7.94 | AUD 7.53 | 2.34M |
| 2026-06-03 | AUD 8.08 | +1.89% | AUD 8.03 | AUD 8.22 | AUD 8.01 | 1.72M |
| 2026-06-02 | AUD 7.93 | 0.00% | AUD 7.91 | AUD 8.01 | AUD 7.75 | 1.68M |
| 2026-06-01 | AUD 7.93 | +0.38% | AUD 7.81 | AUD 7.96 | AUD 7.72 | 2.57M |
| 2026-05-29 | AUD 7.90 | +1.41% | AUD 7.85 | AUD 7.97 | AUD 7.78 | 2.40M |
| 2026-05-28 | AUD 7.79 | -2.14% | AUD 7.82 | AUD 8.00 | AUD 7.66 | 1.58M |