Iluka Resources Limited (ASX:ILU)
Australia
· Delayed Price · Currency is AUD 6.45
+0.14 (2.22%)
At close: Dec 5, 2025
Iluka Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.63 | 6.65 | 6.34 | 6.45 | 6.45 | 2.22% | 2,695,099 |
| Dec 4, 2025 | 6.63 | 6.66 | 6.31 | 6.31 | 6.31 | -4.83% | 2,670,510 |
| Dec 3, 2025 | 6.66 | 6.72 | 6.51 | 6.63 | 6.63 | -1.34% | 1,932,818 |
| Dec 2, 2025 | 6.67 | 6.77 | 6.59 | 6.72 | 6.72 | 1.51% | 3,587,518 |
| Dec 1, 2025 | 6.59 | 6.66 | 6.44 | 6.62 | 6.62 | 2.64% | 2,781,436 |
| Nov 28, 2025 | 6.58 | 6.61 | 6.45 | 6.45 | 6.45 | -1.38% | 6,004,184 |
| Nov 27, 2025 | 6.74 | 6.79 | 6.48 | 6.54 | 6.54 | -1.65% | 3,465,340 |
| Nov 26, 2025 | 6.72 | 6.74 | 6.51 | 6.65 | 6.65 | - | 2,507,610 |
| Nov 25, 2025 | 6.70 | 6.90 | 6.59 | 6.65 | 6.65 | 0.15% | 3,259,439 |
| Nov 24, 2025 | 6.47 | 6.66 | 6.43 | 6.64 | 6.64 | 5.73% | 4,723,690 |
| Nov 21, 2025 | 6.73 | 6.76 | 6.27 | 6.28 | 6.28 | -11.55% | 5,262,563 |
| Nov 20, 2025 | 6.71 | 7.13 | 6.71 | 7.10 | 7.10 | 6.77% | 3,868,640 |
| Nov 19, 2025 | 6.62 | 6.84 | 6.54 | 6.65 | 6.65 | 2.15% | 2,770,136 |
| Nov 18, 2025 | 6.66 | 6.86 | 6.47 | 6.51 | 6.51 | -5.24% | 2,280,564 |
| Nov 17, 2025 | 6.61 | 6.92 | 6.51 | 6.87 | 6.87 | 5.69% | 2,340,085 |
| Nov 14, 2025 | 6.44 | 6.59 | 6.40 | 6.50 | 6.50 | -2.55% | 1,499,458 |
| Nov 13, 2025 | 6.57 | 6.67 | 6.46 | 6.67 | 6.67 | 1.99% | 2,122,788 |
| Nov 12, 2025 | 6.56 | 6.60 | 6.47 | 6.54 | 6.54 | 0.15% | 1,632,476 |
| Nov 11, 2025 | 6.65 | 6.65 | 6.48 | 6.53 | 6.53 | 1.08% | 2,846,348 |
| Nov 10, 2025 | 6.38 | 6.57 | 6.36 | 6.46 | 6.46 | 2.22% | 2,869,011 |
| Nov 7, 2025 | 6.27 | 6.40 | 6.20 | 6.32 | 6.32 | 2.60% | 3,531,334 |
| Nov 6, 2025 | 6.30 | 6.33 | 6.10 | 6.16 | 6.16 | -1.12% | 4,284,328 |
| Nov 5, 2025 | 6.21 | 6.29 | 6.09 | 6.23 | 6.23 | -3.56% | 4,560,813 |
| Nov 4, 2025 | 6.51 | 6.55 | 6.28 | 6.46 | 6.46 | -2.56% | 6,090,335 |
| Nov 3, 2025 | 6.90 | 7.04 | 6.54 | 6.63 | 6.63 | -4.19% | 4,961,715 |
| Oct 31, 2025 | 6.72 | 6.95 | 6.67 | 6.92 | 6.92 | 4.06% | 5,856,382 |
| Oct 30, 2025 | 6.82 | 6.85 | 6.55 | 6.65 | 6.65 | -2.06% | 5,795,183 |
| Oct 29, 2025 | 6.81 | 6.86 | 6.72 | 6.79 | 6.79 | -0.29% | 3,869,003 |
| Oct 28, 2025 | 6.90 | 6.95 | 6.55 | 6.81 | 6.81 | -5.15% | 8,710,158 |
| Oct 27, 2025 | 7.70 | 7.71 | 7.13 | 7.18 | 7.18 | -6.87% | 6,806,409 |
| Oct 24, 2025 | 7.85 | 7.92 | 7.58 | 7.71 | 7.71 | -1.28% | 3,849,943 |
| Oct 23, 2025 | 7.20 | 7.88 | 7.20 | 7.81 | 7.81 | 3.17% | 6,013,335 |
| Oct 22, 2025 | 7.40 | 7.59 | 7.26 | 7.57 | 7.57 | 0.26% | 7,378,048 |
| Oct 21, 2025 | 8.18 | 8.25 | 7.52 | 7.55 | 7.55 | -0.13% | 11,196,960 |
| Oct 20, 2025 | 7.68 | 7.84 | 7.42 | 7.56 | 7.56 | -6.67% | 15,201,530 |
| Oct 17, 2025 | 7.40 | 8.10 | 7.01 | 8.10 | 8.10 | -2.41% | 12,375,590 |
| Oct 16, 2025 | 9.10 | 9.10 | 8.29 | 8.30 | 8.30 | -10.56% | 10,409,290 |
| Oct 15, 2025 | 9.32 | 9.32 | 8.76 | 9.28 | 9.28 | 4.39% | 8,231,028 |
| Oct 14, 2025 | 8.60 | 9.48 | 8.49 | 8.89 | 8.89 | 15.76% | 10,047,850 |
| Oct 13, 2025 | 7.89 | 7.98 | 7.63 | 7.68 | 7.68 | 2.26% | 7,454,378 |
| Oct 10, 2025 | 7.85 | 7.99 | 7.43 | 7.51 | 7.51 | -3.22% | 8,012,016 |
| Oct 9, 2025 | 7.66 | 7.94 | 7.39 | 7.76 | 7.76 | 2.51% | 6,894,663 |
| Oct 8, 2025 | 7.55 | 7.68 | 7.46 | 7.57 | 7.57 | 1.20% | 7,973,211 |
| Oct 7, 2025 | 7.56 | 7.78 | 7.39 | 7.48 | 7.48 | 0.67% | 6,436,053 |
| Oct 6, 2025 | 7.11 | 7.53 | 7.11 | 7.43 | 7.43 | 4.65% | 5,721,419 |
| Oct 3, 2025 | 6.80 | 7.13 | 6.80 | 7.10 | 7.10 | 4.87% | 6,312,289 |
| Oct 2, 2025 | 6.59 | 6.77 | 6.58 | 6.77 | 6.77 | 5.45% | 5,241,455 |
| Oct 1, 2025 | 6.42 | 6.46 | 6.20 | 6.42 | 6.42 | 1.42% | 1,749,416 |
| Sep 30, 2025 | 6.40 | 6.49 | 6.25 | 6.33 | 6.33 | -0.16% | 5,313,784 |
| Sep 29, 2025 | 6.45 | 6.50 | 6.30 | 6.34 | 6.34 | -3.94% | 4,102,761 |
| Sep 26, 2025 | 6.39 | 6.63 | 6.35 | 6.60 | 6.60 | 4.10% | 4,386,878 |
| Sep 25, 2025 | 6.29 | 6.50 | 6.25 | 6.34 | 6.34 | 1.77% | 4,581,563 |
| Sep 24, 2025 | 6.11 | 6.23 | 6.07 | 6.23 | 6.23 | 1.96% | 2,715,377 |
| Sep 23, 2025 | 5.94 | 6.14 | 5.92 | 6.11 | 6.11 | 3.38% | 2,593,930 |
| Sep 22, 2025 | 6.04 | 6.14 | 5.83 | 5.91 | 5.91 | -2.31% | 3,804,537 |
| Sep 19, 2025 | 6.37 | 6.39 | 6.05 | 6.05 | 6.05 | -4.42% | 9,512,859 |
| Sep 18, 2025 | 6.28 | 6.46 | 6.26 | 6.33 | 6.33 | 1.12% | 4,248,754 |
| Sep 17, 2025 | 6.32 | 6.38 | 6.17 | 6.26 | 6.26 | 1.62% | 2,931,912 |
| Sep 16, 2025 | 5.93 | 6.16 | 5.89 | 6.16 | 6.16 | 5.48% | 3,464,014 |
| Sep 15, 2025 | 5.69 | 5.94 | 5.62 | 5.84 | 5.84 | 2.64% | 4,448,809 |
| Sep 12, 2025 | 5.55 | 5.75 | 5.50 | 5.69 | 5.69 | 3.83% | 4,268,209 |
| Sep 11, 2025 | 5.46 | 5.62 | 5.39 | 5.48 | 5.48 | -1.26% | 6,173,150 |
| Sep 10, 2025 | 5.84 | 5.91 | 5.48 | 5.55 | 5.55 | -14.22% | 10,293,970 |
| Sep 9, 2025 | 6.42 | 6.51 | 6.38 | 6.47 | 6.47 | 1.73% | 2,899,648 |
| Sep 8, 2025 | 6.32 | 6.44 | 6.25 | 6.36 | 6.36 | 0.79% | 1,897,364 |
| Sep 5, 2025 | 6.30 | 6.32 | 6.20 | 6.31 | 6.31 | -0.32% | 1,950,114 |
| Sep 4, 2025 | 6.23 | 6.33 | 6.17 | 6.33 | 6.33 | 1.77% | 3,120,552 |
| Sep 3, 2025 | 6.27 | 6.38 | 6.21 | 6.22 | 6.22 | 0.81% | 2,599,184 |
| Sep 2, 2025 | 6.28 | 6.29 | 6.09 | 6.17 | 6.17 | -2.37% | 1,546,413 |
| Sep 1, 2025 | 6.30 | 6.39 | 6.26 | 6.32 | 6.30 | -0.16% | 3,458,027 |
| Aug 29, 2025 | 6.34 | 6.40 | 6.27 | 6.33 | 6.31 | 1.44% | 5,504,298 |
| Aug 28, 2025 | 6.37 | 6.40 | 6.07 | 6.24 | 6.22 | -1.89% | 4,542,222 |
| Aug 27, 2025 | 6.38 | 6.42 | 6.22 | 6.36 | 6.34 | - | 2,930,309 |
| Aug 26, 2025 | 6.52 | 6.62 | 6.30 | 6.36 | 6.34 | -0.31% | 5,238,046 |
| Aug 25, 2025 | 6.16 | 6.42 | 6.16 | 6.38 | 6.36 | 4.93% | 4,184,145 |
| Aug 22, 2025 | 6.16 | 6.20 | 6.03 | 6.08 | 6.06 | -0.82% | 4,272,053 |
| Aug 21, 2025 | 6.13 | 6.21 | 6.00 | 6.13 | 6.11 | - | 6,260,838 |
| Aug 20, 2025 | 6.49 | 6.50 | 5.96 | 6.13 | 6.11 | -6.98% | 7,771,836 |
| Aug 19, 2025 | 6.51 | 6.62 | 6.38 | 6.59 | 6.57 | 1.85% | 5,014,145 |
| Aug 18, 2025 | 6.35 | 6.47 | 6.27 | 6.47 | 6.45 | 2.37% | 3,280,890 |
| Aug 15, 2025 | 6.20 | 6.38 | 6.13 | 6.32 | 6.30 | 1.77% | 3,458,053 |
| Aug 14, 2025 | 6.40 | 6.49 | 6.21 | 6.21 | 6.19 | - | 4,457,665 |
| Aug 13, 2025 | 6.04 | 6.32 | 5.94 | 6.21 | 6.19 | 3.33% | 3,986,487 |
| Aug 12, 2025 | 6.02 | 6.08 | 5.93 | 6.01 | 5.99 | -0.17% | 3,295,469 |
| Aug 11, 2025 | 6.14 | 6.21 | 5.91 | 6.02 | 6.00 | 0.17% | 5,102,107 |
| Aug 8, 2025 | 5.90 | 6.05 | 5.83 | 6.01 | 5.99 | 4.16% | 4,326,333 |
| Aug 7, 2025 | 5.84 | 5.96 | 5.71 | 5.77 | 5.75 | -0.35% | 8,688,904 |
| Aug 6, 2025 | 5.85 | 5.94 | 5.79 | 5.79 | 5.77 | 0.17% | 5,657,968 |
| Aug 5, 2025 | 5.55 | 5.88 | 5.52 | 5.78 | 5.76 | 8.65% | 9,216,540 |
| Aug 4, 2025 | 5.16 | 5.34 | 5.08 | 5.32 | 5.30 | 2.11% | 4,784,514 |
| Aug 1, 2025 | 5.03 | 5.26 | 4.99 | 5.21 | 5.19 | 1.17% | 7,476,900 |
| Jul 31, 2025 | 5.04 | 5.15 | 4.90 | 5.15 | 5.13 | -0.19% | 8,377,617 |
| Jul 30, 2025 | 5.19 | 5.24 | 5.16 | 5.16 | 5.14 | -2.09% | 2,868,238 |
| Jul 29, 2025 | 5.24 | 5.31 | 5.18 | 5.27 | 5.25 | 0.57% | 2,681,572 |
| Jul 28, 2025 | 5.39 | 5.41 | 5.19 | 5.24 | 5.22 | -2.96% | 4,534,026 |
| Jul 25, 2025 | 5.41 | 5.51 | 5.31 | 5.40 | 5.38 | -0.18% | 3,446,057 |
| Jul 24, 2025 | 5.47 | 5.48 | 5.23 | 5.41 | 5.39 | 0.37% | 5,802,643 |
| Jul 23, 2025 | 5.22 | 5.39 | 5.20 | 5.39 | 5.37 | 4.05% | 9,856,293 |
| Jul 22, 2025 | 5.27 | 5.35 | 5.14 | 5.18 | 5.16 | -3.36% | 6,584,090 |
| Jul 21, 2025 | 5.16 | 5.38 | 5.16 | 5.36 | 5.34 | 1.90% | 6,182,100 |