Iluka Resources Limited ILU
ASX · Avustralya · Enerji Dışı Mineraller
AUD 5,73-0,30 (-%4,98)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |