Iluka Resources Limited (ASX:ILU)
Australia
· Delayed Price · Currency is AUD 6.37
-0.07 (-1.09%)
At close: Mar 6, 2026
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.28 | 6.30 | 6.11 | 6.29 | - | -2.33% | 1,067,055 |
| Mar 5, 2026 | 6.50 | 6.67 | 6.34 | 6.44 | 6.44 | - | 3,941,561 |
| Mar 4, 2026 | 6.39 | 6.57 | 5.99 | 6.44 | 6.41 | -2.13% | 2,964,998 |
| Mar 3, 2026 | 6.79 | 6.84 | 6.44 | 6.58 | 6.55 | -2.37% | 3,521,271 |
| Mar 2, 2026 | 6.64 | 6.93 | 6.54 | 6.74 | 6.71 | -0.15% | 3,589,983 |
| Feb 27, 2026 | 6.18 | 6.90 | 6.12 | 6.75 | 6.72 | 9.05% | 7,924,927 |
| Feb 26, 2026 | 6.26 | 6.41 | 6.11 | 6.19 | 6.16 | 0.49% | 4,231,525 |
| Feb 25, 2026 | 5.86 | 6.21 | 5.85 | 6.16 | 6.13 | 7.69% | 5,997,921 |
| Feb 24, 2026 | 5.29 | 5.78 | 5.28 | 5.72 | 5.69 | 7.92% | 5,423,165 |
| Feb 23, 2026 | 5.50 | 5.51 | 5.29 | 5.30 | 5.28 | -3.64% | 2,848,652 |
| Feb 20, 2026 | 5.55 | 5.72 | 5.47 | 5.50 | 5.47 | -2.48% | 6,994,685 |
| Feb 19, 2026 | 5.50 | 5.69 | 5.41 | 5.64 | 5.61 | 1.26% | 5,431,349 |
| Feb 18, 2026 | 5.18 | 5.61 | 5.13 | 5.57 | 5.54 | 5.09% | 3,250,422 |
| Feb 17, 2026 | 5.39 | 5.42 | 5.27 | 5.30 | 5.28 | -1.85% | 1,845,168 |
| Feb 16, 2026 | 5.36 | 5.41 | 5.28 | 5.40 | 5.37 | - | 1,792,683 |
| Feb 13, 2026 | 5.33 | 5.51 | 5.21 | 5.40 | 5.37 | -2.53% | 3,468,625 |
| Feb 12, 2026 | 5.57 | 5.65 | 5.46 | 5.54 | 5.51 | 0.18% | 2,406,298 |
| Feb 11, 2026 | 5.35 | 5.57 | 5.23 | 5.53 | 5.50 | 3.95% | 3,991,658 |
| Feb 10, 2026 | 5.23 | 5.37 | 5.15 | 5.32 | 5.30 | 2.50% | 2,632,142 |
| Feb 9, 2026 | 5.06 | 5.22 | 5.06 | 5.19 | 5.17 | 5.06% | 3,927,791 |
| Feb 6, 2026 | 5.05 | 5.14 | 4.92 | 4.94 | 4.92 | -3.14% | 4,312,482 |
| Feb 5, 2026 | 5.24 | 5.28 | 5.06 | 5.10 | 5.08 | -2.49% | 3,951,754 |
| Feb 4, 2026 | 5.42 | 5.44 | 5.20 | 5.23 | 5.21 | 1.16% | 5,033,242 |
| Feb 3, 2026 | 5.21 | 5.27 | 5.09 | 5.17 | 5.15 | 2.17% | 4,971,959 |
| Feb 2, 2026 | 5.28 | 5.35 | 4.96 | 5.06 | 5.04 | -5.60% | 7,458,384 |
| Jan 30, 2026 | 5.83 | 5.93 | 5.30 | 5.36 | 5.34 | -3.42% | 12,513,880 |
| Jan 29, 2026 | 6.32 | 6.41 | 5.36 | 5.55 | 5.52 | -14.09% | 19,315,700 |
| Jan 28, 2026 | 6.70 | 6.75 | 6.38 | 6.46 | 6.43 | -2.71% | 3,601,161 |
| Jan 27, 2026 | 7.09 | 7.10 | 6.52 | 6.64 | 6.61 | -4.60% | 3,905,723 |
| Jan 23, 2026 | 6.99 | 7.11 | 6.86 | 6.96 | 6.93 | 2.50% | 5,266,198 |
| Jan 22, 2026 | 6.74 | 6.86 | 6.67 | 6.79 | 6.76 | 2.41% | 2,726,432 |
| Jan 21, 2026 | 6.66 | 6.71 | 6.54 | 6.63 | 6.60 | - | 3,975,646 |
| Jan 20, 2026 | 6.78 | 6.80 | 6.58 | 6.63 | 6.60 | -2.79% | 3,238,716 |
| Jan 19, 2026 | 6.82 | 6.99 | 6.76 | 6.82 | 6.79 | -2.99% | 3,701,478 |
| Jan 16, 2026 | 7.00 | 7.18 | 6.97 | 7.03 | 7.00 | 3.23% | 4,943,880 |
| Jan 15, 2026 | 6.82 | 7.01 | 6.72 | 6.81 | 6.78 | 2.10% | 3,612,945 |
| Jan 14, 2026 | 6.88 | 6.93 | 6.59 | 6.67 | 6.64 | -0.15% | 3,187,369 |
| Jan 13, 2026 | 6.63 | 6.89 | 6.44 | 6.68 | 6.65 | 6.20% | 6,070,835 |
| Jan 12, 2026 | 6.30 | 6.37 | 6.23 | 6.29 | 6.26 | 1.78% | 3,809,712 |
| Jan 9, 2026 | 6.25 | 6.32 | 6.13 | 6.18 | 6.15 | -3.13% | 3,688,863 |
| Jan 8, 2026 | 6.56 | 6.58 | 6.31 | 6.38 | 6.35 | -2.89% | 3,081,239 |
| Jan 7, 2026 | 6.53 | 6.67 | 6.46 | 6.57 | 6.54 | 2.50% | 4,824,400 |
| Jan 6, 2026 | 6.35 | 6.45 | 6.23 | 6.41 | 6.38 | 2.89% | 2,731,821 |
| Jan 5, 2026 | 6.03 | 6.27 | 6.01 | 6.23 | 6.20 | 6.13% | 2,904,952 |
| Jan 2, 2026 | 5.79 | 5.95 | 5.73 | 5.87 | 5.84 | 1.38% | 1,045,518 |
| Dec 31, 2025 | 5.85 | 5.93 | 5.79 | 5.79 | 5.76 | -2.36% | 1,652,578 |
| Dec 30, 2025 | 5.85 | 5.97 | 5.74 | 5.93 | 5.90 | - | 1,330,090 |
| Dec 29, 2025 | 5.83 | 5.98 | 5.81 | 5.93 | 5.90 | 1.72% | 2,044,431 |
| Dec 24, 2025 | 5.77 | 5.87 | 5.71 | 5.83 | 5.80 | 1.04% | 1,002,698 |
| Dec 23, 2025 | 5.75 | 5.82 | 5.69 | 5.77 | 5.74 | 1.58% | 3,948,955 |
| Dec 22, 2025 | 5.42 | 5.70 | 5.39 | 5.68 | 5.65 | 4.41% | 2,712,632 |
| Dec 19, 2025 | 5.45 | 5.51 | 5.24 | 5.44 | 5.41 | 0.74% | 6,458,522 |
| Dec 18, 2025 | 5.31 | 5.41 | 5.20 | 5.40 | 5.37 | 0.93% | 2,900,372 |
| Dec 17, 2025 | 5.19 | 5.39 | 5.19 | 5.35 | 5.33 | -0.74% | 3,497,396 |
| Dec 16, 2025 | 5.50 | 5.57 | 5.34 | 5.39 | 5.36 | -3.75% | 3,345,176 |
| Dec 15, 2025 | 5.75 | 5.80 | 5.59 | 5.60 | 5.57 | -4.11% | 3,008,853 |
| Dec 12, 2025 | 5.90 | 6.02 | 5.79 | 5.84 | 5.81 | 1.57% | 3,489,642 |
| Dec 11, 2025 | 6.02 | 6.08 | 5.73 | 5.75 | 5.72 | -1.54% | 5,414,206 |
| Dec 10, 2025 | 6.13 | 6.15 | 5.78 | 5.84 | 5.81 | -4.58% | 7,999,734 |
| Dec 9, 2025 | 6.20 | 6.26 | 6.09 | 6.12 | 6.09 | -1.77% | 2,938,221 |
| Dec 8, 2025 | 6.35 | 6.43 | 6.17 | 6.23 | 6.20 | -3.41% | 2,947,070 |
| Dec 5, 2025 | 6.63 | 6.65 | 6.34 | 6.45 | 6.42 | 2.22% | 3,705,099 |
| Dec 4, 2025 | 6.63 | 6.66 | 6.31 | 6.31 | 6.28 | -4.83% | 2,673,892 |
| Dec 3, 2025 | 6.66 | 6.72 | 6.51 | 6.63 | 6.60 | -1.34% | 1,932,818 |
| Dec 2, 2025 | 6.67 | 6.77 | 6.59 | 6.72 | 6.69 | 1.51% | 3,592,982 |
| Dec 1, 2025 | 6.59 | 6.66 | 6.44 | 6.62 | 6.59 | 2.64% | 2,781,436 |
| Nov 28, 2025 | 6.58 | 6.61 | 6.45 | 6.45 | 6.42 | -1.38% | 6,004,184 |
| Nov 27, 2025 | 6.74 | 6.79 | 6.48 | 6.54 | 6.51 | -1.65% | 3,465,340 |
| Nov 26, 2025 | 6.72 | 6.74 | 6.51 | 6.65 | 6.62 | - | 2,507,610 |
| Nov 25, 2025 | 6.70 | 6.90 | 6.59 | 6.65 | 6.62 | 0.15% | 3,259,439 |
| Nov 24, 2025 | 6.47 | 6.66 | 6.43 | 6.64 | 6.61 | 5.73% | 4,726,448 |
| Nov 21, 2025 | 6.73 | 6.76 | 6.27 | 6.28 | 6.25 | -11.55% | 5,270,963 |
| Nov 20, 2025 | 6.71 | 7.13 | 6.71 | 7.10 | 7.07 | 6.77% | 3,868,640 |
| Nov 19, 2025 | 6.62 | 6.84 | 6.54 | 6.65 | 6.62 | 2.15% | 2,770,136 |
| Nov 18, 2025 | 6.66 | 6.86 | 6.47 | 6.51 | 6.48 | -5.24% | 2,280,564 |
| Nov 17, 2025 | 6.61 | 6.92 | 6.51 | 6.87 | 6.84 | 5.69% | 2,340,085 |
| Nov 14, 2025 | 6.44 | 6.59 | 6.40 | 6.50 | 6.47 | -2.55% | 1,499,458 |
| Nov 13, 2025 | 6.57 | 6.67 | 6.46 | 6.67 | 6.64 | 1.99% | 2,122,788 |
| Nov 12, 2025 | 6.56 | 6.60 | 6.47 | 6.54 | 6.51 | 0.15% | 1,632,476 |
| Nov 11, 2025 | 6.65 | 6.65 | 6.48 | 6.53 | 6.50 | 1.08% | 2,846,348 |
| Nov 10, 2025 | 6.38 | 6.57 | 6.36 | 6.46 | 6.43 | 2.22% | 2,869,011 |
| Nov 7, 2025 | 6.27 | 6.40 | 6.20 | 6.32 | 6.29 | 2.60% | 3,531,334 |
| Nov 6, 2025 | 6.30 | 6.33 | 6.10 | 6.16 | 6.13 | -1.12% | 4,284,328 |
| Nov 5, 2025 | 6.21 | 6.29 | 6.09 | 6.23 | 6.20 | -3.56% | 4,560,813 |
| Nov 4, 2025 | 6.51 | 6.55 | 6.28 | 6.46 | 6.43 | -2.56% | 6,090,335 |
| Nov 3, 2025 | 6.90 | 7.04 | 6.54 | 6.63 | 6.60 | -4.19% | 4,961,715 |
| Oct 31, 2025 | 6.72 | 6.95 | 6.67 | 6.92 | 6.89 | 4.06% | 5,856,382 |
| Oct 30, 2025 | 6.82 | 6.85 | 6.55 | 6.65 | 6.62 | -2.06% | 5,795,183 |
| Oct 29, 2025 | 6.81 | 6.86 | 6.72 | 6.79 | 6.76 | -0.29% | 3,869,003 |
| Oct 28, 2025 | 6.90 | 6.95 | 6.55 | 6.81 | 6.78 | -5.15% | 8,710,158 |
| Oct 27, 2025 | 7.70 | 7.71 | 7.13 | 7.18 | 7.15 | -6.87% | 6,806,409 |
| Oct 24, 2025 | 7.85 | 7.92 | 7.58 | 7.71 | 7.67 | -1.28% | 3,849,943 |
| Oct 23, 2025 | 7.20 | 7.88 | 7.20 | 7.81 | 7.77 | 3.17% | 6,013,335 |
| Oct 22, 2025 | 7.40 | 7.59 | 7.26 | 7.57 | 7.53 | 0.26% | 7,378,048 |
| Oct 21, 2025 | 8.18 | 8.25 | 7.52 | 7.55 | 7.51 | -0.13% | 11,196,960 |
| Oct 20, 2025 | 7.68 | 7.84 | 7.42 | 7.56 | 7.52 | -6.67% | 15,201,530 |
| Oct 17, 2025 | 7.40 | 8.10 | 7.01 | 8.10 | 8.06 | -2.41% | 12,375,590 |
| Oct 16, 2025 | 9.10 | 9.10 | 8.29 | 8.30 | 8.26 | -10.56% | 10,409,290 |
| Oct 15, 2025 | 9.32 | 9.32 | 8.76 | 9.28 | 9.24 | 4.39% | 8,231,028 |
| Oct 14, 2025 | 8.60 | 9.48 | 8.49 | 8.89 | 8.85 | 15.76% | 10,047,850 |