Iluka Resources Ltd (OP:ILKAF)

5.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 16, 2025 5.870 6.080 5.000 5.050 241,447 -0.82(-13.97%)
Oct 15, 2025 6.080 6.300 5.640 5.870 332,836 -0.21(-3.45%)
Oct 14, 2025 6.240 6.490 6.050 6.080 861,416 -0.13(-2.09%)
Oct 13, 2025 5.500 7.540 5.250 6.210 1,333,253 +0.76(+13.94%)
Oct 10, 2025 5.290 5.800 4.950 5.450 465,299 +0.16(+3.02%)
Oct 09, 2025 5.290 5.300 5.075 5.290 34,447 +0.33(+6.65%)
Oct 08, 2025 5.050 5.182 4.930 4.960 182,823 -0.14(-2.75%)
Oct 07, 2025 5.420 5.420 5.000 5.100 12,870 +0.05(+0.99%)
Oct 06, 2025 4.980 5.410 4.900 5.050 78,877 +0.19(+3.95%)
Oct 03, 2025 4.750 4.900 4.705 4.858 41,690 +0.38(+8.56%)
Oct 02, 2025 4.350 4.490 4.350 4.475 7,706 +0.12(+2.87%)
Oct 01, 2025 4.285 4.375 4.275 4.350 13,048 +0.05(+1.28%)
Sep 30, 2025 4.200 4.295 4.190 4.295 6,437 +0.04(+1.06%)
Sep 29, 2025 4.250 4.450 3.820 4.250 2,900 -0.10(-2.30%)
Sep 26, 2025 4.400 4.400 4.326 4.350 7,503 -0.05(-1.14%)
Sep 25, 2025 4.400 4.400 4.200 4.400 6,650 +0.20(+4.64%)
Sep 24, 2025 4.090 4.390 3.990 4.205 6,703 +0.20(+4.86%)
Sep 23, 2025 4.010 4.010 4.010 4.010 5,076 +0.13(+3.35%)
Sep 22, 2025 3.640 4.050 3.390 3.880 51,482 -0.18(-4.45%)
Sep 19, 2025 4.025 4.100 4.000 4.061 11,006 -0.13(-3.09%)
Sep 18, 2025 4.100 4.190 3.950 4.190 52,840 +0.09(+2.20%)
Sep 17, 2025 4.120 4.400 3.718 4.100 24,217 +0.01(+0.24%)
Sep 16, 2025 4.050 4.240 4.040 4.090 5,560 +0.44(+12.05%)
Sep 15, 2025 3.900 3.998 3.550 3.650 1,985 -0.15(-3.95%)
Sep 12, 2025 3.650 3.800 3.650 3.800 1,101 +0.00(+0.00%)
Sep 11, 2025 3.780 3.819 3.500 3.800 3,817 +0.13(+3.54%)
Sep 10, 2025 3.800 4.000 3.620 3.670 22,957 -0.55(-13.03%)
Sep 09, 2025 4.000 4.400 3.800 4.220 1,517 -0.03(-0.71%)
Sep 08, 2025 4.075 4.310 4.050 4.250 2,677 +0.20(+4.86%)
Sep 05, 2025 3.960 4.053 3.960 4.053 1,525 -0.10(-2.45%)
Sep 04, 2025 4.100 4.155 4.095 4.155 4,040 +0.06(+1.34%)
Sep 03, 2025 4.030 4.100 4.030 4.100 2,656 +0.05(+1.36%)
Sep 02, 2025 4.075 4.100 4.025 4.045 8,725 -0.05(-1.34%)
Aug 29, 2025 4.100 4.200 3.870 4.100 12,049 +0.01(+0.37%)
Aug 28, 2025 4.135 4.150 4.085 4.085 3,102 -0.07(-1.57%)
Aug 27, 2025 4.270 4.270 3.940 4.150 26,300 +0.08(+1.84%)
Aug 26, 2025 4.200 4.200 4.060 4.075 6,140 -0.08(-1.81%)
Aug 25, 2025 4.105 4.190 4.100 4.150 5,048 +0.15(+3.75%)
Aug 22, 2025 4.000 4.125 3.963 4.000 21,445 -0.21(-4.99%)
Aug 21, 2025 4.000 4.250 4.000 4.210 7,762 +0.01(+0.24%)
Aug 20, 2025 4.150 4.440 3.990 4.200 27,292 +0.01(+0.24%)
Aug 19, 2025 4.345 4.540 4.190 4.190 10,325 -0.05(-1.13%)
Aug 18, 2025 4.225 4.250 4.150 4.238 17,327 +0.09(+2.12%)
Aug 15, 2025 4.250 4.490 4.100 4.150 36,300 -0.09(-2.12%)
Aug 14, 2025 4.269 4.400 4.050 4.240 28,231 -0.07(-1.62%)
Aug 13, 2025 4.490 4.490 4.100 4.310 130,440 +0.37(+9.39%)
Aug 12, 2025 4.010 4.150 3.940 3.940 32,330 +0.04(+1.03%)
Aug 11, 2025 4.240 4.240 3.900 3.900 15,818 -0.10(-2.50%)
Aug 08, 2025 3.800 4.000 3.800 4.000 49,010 +0.25(+6.67%)
Aug 07, 2025 3.875 3.900 3.750 3.750 92,216 -0.12(-3.10%)
Aug 06, 2025 3.960 4.230 3.770 3.870 12,278 -0.08(-2.03%)
Aug 05, 2025 3.520 3.960 3.520 3.950 10,649 +0.50(+14.49%)
Aug 04, 2025 3.450 3.450 3.350 3.450 4,021 +0.25(+7.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.