Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Dusseldorf - Delayed Quote EUR

Iluka Resources Ltd (ILZ.DU)

Compare
1.9225
-0.1715
(-8.19%)
At close: April 4 at 7:30:29 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.04502.05901.92251.92251.9225-
Apr 3, 20252.09802.09802.09402.09402.0940-
Apr 2, 20252.19402.19402.17302.17302.1730-
Apr 1, 20252.26202.26402.25102.26402.2640-
Mar 31, 20252.23302.23302.21102.21502.2150-
Mar 28, 20252.36602.36602.35002.35002.3500-
Mar 27, 20252.41902.41902.40302.40302.4030-
Mar 26, 20252.44102.44102.42602.42602.4260-
Mar 25, 20252.45002.47602.44602.47502.4750-
Mar 24, 20252.38802.38802.38002.38502.3850-
Mar 21, 20252.38602.39202.37402.39202.3920-
Mar 20, 20252.41602.43502.40502.43402.4340-
Mar 19, 20252.44302.44302.44302.44302.4430-
Mar 18, 20252.47302.47302.47302.47302.4730-
Mar 17, 20252.43602.47302.43602.47302.4730-
Mar 14, 20252.36302.36302.34302.35102.3510-
Mar 13, 20252.33102.33102.32202.32302.3230-
Mar 12, 20252.31402.31602.30802.31602.3160-
Mar 11, 20252.32002.32002.30102.30102.3010-
Mar 10, 20252.42402.42402.40102.40102.4010-
Mar 7, 20252.35502.35502.34202.34202.3420-
Mar 6, 20252.42802.42802.41502.41902.4190-
Mar 5, 20252.40802.42302.39102.41302.4130-
Mar 4, 2025 0.0220 Dividend
Mar 4, 20252.43802.48202.43802.47902.4790-
Mar 3, 20252.56902.56902.55102.56202.5220-
Feb 28, 20252.45702.49402.45702.46102.4226-
Feb 27, 20252.55902.55902.54402.54402.5043-
Feb 26, 20252.54102.54302.53302.54302.5033-
Feb 25, 20252.63602.63602.60902.60902.5683-
Feb 24, 20252.66802.71202.65802.70702.6647-
Feb 21, 20252.72502.73202.72502.72802.6854-
Feb 20, 20252.88902.88902.87902.87902.8341-
Feb 19, 20252.74602.76002.74602.76002.7169-
Feb 18, 20252.80902.80902.79502.79502.7514-
Feb 17, 20252.87902.87902.86502.86802.8232-
Feb 14, 20252.81902.81902.80802.81102.7671-
Feb 13, 20252.82402.82402.80602.81402.7701-
Feb 12, 20252.75402.75402.73002.73002.6874-
Feb 11, 20252.80202.83102.79802.81902.7750-
Feb 10, 20252.80502.85102.79302.85102.8065-
Feb 7, 20252.77402.77402.76202.76702.7238-
Feb 6, 20252.73602.73602.72502.73502.6923-
Feb 5, 20252.71202.73802.70502.70902.6667-
Feb 4, 20252.64702.64802.64402.64402.6027-
Feb 3, 20252.62002.62002.60602.61502.5742-
Jan 31, 20252.63402.64802.63402.64802.6067-
Jan 30, 20252.67702.67702.67402.67502.6332-
Jan 29, 20252.69302.69302.68202.68202.6401-
Jan 28, 20252.74602.78202.73902.76202.7189-
Jan 27, 20252.84402.84402.82602.82602.7819-
Jan 24, 20252.80902.85202.79102.84702.8026-
Jan 23, 20252.75902.79602.75202.79602.7523-
Jan 22, 20252.93502.94202.92602.92602.8803-
Jan 21, 20253.23303.23303.19503.20203.1520-
Jan 20, 20253.23003.23103.23003.23103.1806-
Jan 17, 20253.23103.24003.23003.24003.1894-
Jan 16, 20253.23003.23103.23003.23103.1806-
Jan 15, 20253.23103.23103.23103.23103.1806-
Jan 14, 20253.28103.29703.27603.27803.2268-
Jan 13, 20253.23103.25003.23103.25003.1993-
Jan 10, 20253.23103.27903.21403.27903.2278-
Jan 9, 20253.07303.12003.05603.12003.0713-
Jan 8, 20253.10503.10503.09403.09403.0457-
Jan 7, 20253.10903.10903.09403.09403.0457-
Jan 6, 20253.06603.07403.05103.05103.0034-
Jan 3, 20253.06703.09003.06203.08203.0339-
Jan 2, 20253.03803.05303.03403.05303.0053-
Dec 30, 20242.98902.98902.97602.97602.9295-
Dec 27, 20242.97703.00002.97603.00002.9532-
Dec 23, 20242.95202.99102.94802.94802.9020-
Dec 20, 20242.88902.88902.87002.87202.8272-
Dec 19, 20242.92902.94502.90802.90802.8626-
Dec 18, 20243.05103.05103.05103.05103.0034-
Dec 17, 20243.05203.05203.05103.05103.0034-
Dec 16, 20243.07103.07103.05103.05103.0034-
Dec 13, 20243.09803.09803.07603.07603.0280-
Dec 12, 20243.09103.09303.07303.09303.0447-
Dec 11, 20243.11103.11103.09403.10603.0575-
Dec 10, 20243.07603.07603.06503.06703.0191-
Dec 9, 20242.91602.95402.88702.95402.9079-
Dec 6, 20243.01203.01202.95402.96802.9217-
Dec 5, 20243.30703.30703.28303.28303.2317205
Dec 4, 20243.43803.43803.41703.41803.3646-
Dec 3, 20243.36603.36603.34803.34803.2957-
Dec 2, 20243.44903.44903.42403.42403.3705-
Nov 29, 20243.42403.42403.40903.41503.3617-
Nov 28, 20243.38003.38003.36703.37103.3184-
Nov 27, 20243.39003.39003.35403.35403.3016-
Nov 26, 20243.32103.32103.31003.31103.2593-
Nov 25, 20243.28903.28903.26203.26203.2111-
Nov 22, 20243.29203.30003.28603.29803.2465-
Nov 21, 20243.28603.28703.27803.28703.2357-
Nov 20, 20243.34403.34403.33003.33503.2829-
Nov 19, 20243.42203.42203.41303.41903.3656-
Nov 18, 20243.40603.40603.39003.40103.3479-
Nov 15, 20243.34303.34303.32303.32703.2751-
Nov 14, 20243.32703.32803.32003.32003.2682-
Nov 13, 20243.39903.39903.37703.37703.3243-
Nov 12, 20243.30803.30803.29203.29203.2406-
Nov 11, 20243.29203.33503.29203.33503.2829-
Nov 8, 20243.57503.57503.54103.54103.4857-
Nov 7, 20243.52803.53003.51703.53003.4749-
Nov 6, 20243.54903.55403.54903.55403.4985-
Nov 5, 20243.53603.53603.51103.51103.4562-
Nov 4, 20243.55603.55603.53703.53703.4818-
Nov 1, 20243.55803.57403.55803.56703.5113-
Oct 31, 20243.54003.54003.51203.51803.4631-
Oct 30, 20243.60303.60303.57003.57003.5143-
Oct 29, 20243.61003.61003.51503.53003.4749-
Oct 28, 20243.62503.62503.56703.56703.5113-
Oct 25, 20243.55103.55103.49203.49203.4375-
Oct 24, 20243.57303.58203.54603.54603.4906-
Oct 23, 20243.67703.67703.64603.64603.5891-
Oct 22, 20243.64903.66903.63103.63403.5773-
Oct 21, 20243.78803.78803.76103.76103.7023-
Oct 18, 20243.83903.83903.79703.79703.7377-
Oct 17, 20243.87003.87003.84603.86803.8076-
Oct 16, 20243.84603.84603.82603.82603.7663-
Oct 15, 20243.92103.92103.90503.90503.8440-
Oct 14, 20243.99603.99603.84003.84003.7800-
Oct 11, 20244.02404.02403.98903.98903.9267-
Oct 10, 20244.00004.00003.97803.98803.9257-
Oct 9, 20243.87903.87903.86103.86103.8007-
Oct 8, 20244.01904.01903.99504.00303.9405-
Oct 7, 20244.09104.09104.05104.05103.9878-
Oct 4, 20244.02104.03304.01404.02503.962235
Oct 3, 20244.11804.13904.08604.09104.0271-
Oct 2, 20244.20304.21304.20304.21304.1472-
Oct 1, 20244.18804.19104.17404.17404.1088-
Sep 30, 20244.27604.27604.16204.16204.0970-
Sep 27, 20244.17004.18304.12404.12404.0596-
Sep 26, 20244.18004.18004.14804.14804.0832-
Sep 25, 20244.01104.01804.00604.00603.9435-
Sep 24, 20243.90703.90703.88203.90003.8391-
Sep 23, 20243.67103.67103.66103.66903.6117-
Sep 20, 20243.65703.66903.65703.66903.6117-
Sep 19, 20243.69503.70303.67803.70303.6452-
Sep 18, 20243.53003.53603.53003.53003.4749-
Sep 17, 20243.52503.52503.50203.50703.4522-
Sep 16, 20243.53603.53603.48103.48503.4306-
Sep 13, 20243.67003.69403.65703.69203.6344-
Sep 12, 20243.52503.52503.50903.51103.4562-
Sep 11, 20243.35803.35803.34303.34503.2928-
Sep 10, 20243.31903.31903.30303.30303.2514-
Sep 9, 20243.33903.34003.33303.33303.2810-
Sep 6, 20243.36703.36703.33903.33903.2869-
Sep 5, 20243.48003.48003.45403.45603.4020-
Sep 4, 20243.47703.47703.45103.45403.4001-
Sep 3, 2024 0.0220 Dividend
Sep 3, 20243.60703.60703.58803.59103.5349-
Sep 2, 20243.66303.66303.65003.65503.5586-
Aug 30, 20243.73603.73603.69803.69803.6004-
Aug 29, 20243.65003.65703.64003.64903.5527-
Aug 28, 20243.62503.62703.61903.61903.5235-
Aug 27, 20243.69403.76203.66003.66503.5683150
Aug 26, 20243.58803.58803.57903.58403.4894-
Aug 23, 20243.47603.47603.45603.46903.3775-
Aug 22, 20243.54503.54503.50003.50003.4076-
Aug 21, 20243.49203.50703.47703.50703.4145-
Aug 20, 20243.41103.41703.38703.38703.2976-
Aug 19, 20243.42103.42703.41703.42703.3366-
Aug 16, 20243.38303.41703.37803.41703.3268-
Aug 15, 20243.26203.30803.25403.30803.2207-
Aug 14, 20243.31503.31603.27903.29203.2051-
Aug 13, 20243.32303.32603.32203.32403.2363-
Aug 12, 20243.37103.37103.35303.35403.2655-
Aug 9, 20243.44603.44603.38303.38303.2937-
Aug 8, 20243.26003.27203.25403.27203.1857-
Aug 7, 20243.29503.30903.26303.26303.1769-
Aug 6, 20243.20403.21903.19603.21903.1341-
Aug 5, 20243.18703.24303.18703.24303.1574-
Aug 2, 20243.47003.47003.38503.38503.2957-
Aug 1, 20243.58603.61003.58403.61003.5147-
Jul 31, 20243.60103.61003.59003.61003.5147-
Jul 30, 20243.53903.54603.52703.53203.4388-
Jul 29, 20243.58603.58603.56803.57003.4758-
Jul 26, 20243.62603.64903.62003.64903.5527-
Jul 25, 20243.56403.56403.53403.54503.4515-
Jul 24, 20243.53303.59903.53103.54703.4534-
Jul 23, 20243.74503.74503.72203.72903.6306-
Jul 22, 20243.74503.75003.71803.71803.6199-
Jul 19, 20243.94103.96903.94103.94503.8409-
Jul 18, 20244.01704.01704.00404.00403.8984-
Jul 17, 20244.02504.02503.99903.99903.8935-
Jul 16, 20244.15804.15804.12404.12404.0152-
Jul 15, 20244.17104.17104.14604.14604.0366-
Jul 12, 20244.12004.13904.10304.13904.0298-
Jul 11, 20244.10804.10804.07704.07703.9694-
Jul 10, 20244.04304.04304.01704.02003.9139-
Jul 9, 20244.14004.14004.11304.11304.0045-
Jul 8, 20244.09204.09204.05604.05803.9509-
Jul 5, 20244.20204.20904.19804.20004.0892-
Jul 4, 20244.21704.21704.19204.19204.0814-
Jul 3, 20244.18504.18504.15604.16604.0561-
Jul 2, 20244.05404.05704.03804.05703.9500-
Jul 1, 20244.11804.11804.09904.09903.9908-
Jun 28, 20244.04204.06104.02404.03103.9246-
Jun 27, 20244.09204.09504.07804.07803.9704-
Jun 26, 20244.08104.08104.03904.03903.9324-
Jun 25, 20244.06204.06204.04204.04203.9353-
Jun 24, 20243.91703.91703.88803.90003.7971-
Jun 21, 20243.95503.95503.92303.92703.8234-
Jun 20, 20243.96803.96803.93103.93103.8273-
Jun 19, 20243.91203.91203.88403.88903.7864-
Jun 18, 20243.89903.89903.86303.87803.7757-
Jun 17, 20243.97803.97803.90003.93003.8263-
Jun 14, 20244.00804.01303.99904.01203.9061-
Jun 13, 20244.06404.06504.04104.05003.9431-
Jun 12, 20244.24304.24504.21304.22904.1174-
Jun 11, 20244.22804.23404.22704.23404.1223-
Jun 10, 20244.27204.28304.25704.27104.1583-
Jun 7, 20244.32704.32704.28504.28504.1719-
Jun 6, 20244.33204.33204.27004.27304.1603-
Jun 5, 20244.36204.36204.33104.33104.2167-
Jun 4, 20244.40804.40804.29204.29204.1788-
Jun 3, 20244.41604.41604.38704.39204.2761-
May 31, 20244.32004.33004.32004.33004.2157-
May 30, 20244.24104.24904.22904.24904.1369-
May 29, 20244.40104.40504.38204.39404.2781-
May 28, 20244.39504.39504.34204.34204.2274-
May 27, 20244.38304.41004.38304.41004.2936-
May 24, 20244.50504.52004.50404.52004.4007-
May 23, 20244.61704.61704.56204.56204.4416-
May 22, 20244.74404.74404.72104.72204.5974-
May 21, 20244.74404.77604.74404.77604.6500-
May 20, 20244.81604.81604.77404.77404.6480-
May 17, 20244.85904.85904.81704.82704.6996-
May 16, 20244.69504.70004.68504.68504.5614-
May 15, 20244.75604.75604.73904.75604.6305-
May 14, 20244.64504.64504.61704.61704.4952-
May 13, 20244.52704.52704.50204.50204.3832-
May 10, 20244.67204.67204.63504.63504.5127-
May 9, 20244.71804.72104.69804.69804.5740-
May 8, 20244.91504.91504.84604.86104.7327-
May 7, 20244.67704.74604.67704.74004.6149-
May 6, 20244.62004.62004.52304.52304.4037-
May 3, 20244.67204.68504.63604.63604.5137-
May 2, 20244.62404.62404.52804.58504.4640-
Apr 30, 20244.65404.66104.65004.65304.5302-
Apr 29, 20244.59504.60604.58504.58504.4640-
Apr 26, 20244.42704.44304.41004.44304.3258-
Apr 25, 20244.45704.45704.42204.42204.3053-
Apr 24, 20244.45204.45304.44404.44404.3267-
Apr 23, 20244.56104.57004.56004.56304.4426-
Apr 22, 20244.31404.33704.29904.33704.2226-
Apr 19, 20244.21504.22504.20404.22504.1135-
Apr 18, 20244.36204.36204.34304.34704.2323-
Apr 17, 20244.35704.35704.34104.35604.2411-
Apr 16, 20244.29904.29904.27704.28504.1719-
Apr 15, 20244.44604.44604.42004.42004.3034-
Apr 12, 20244.44304.46704.40304.40704.2907-
Apr 11, 20244.46404.49804.43904.49804.3793-
Apr 10, 20244.36904.37804.33404.33404.2196-
Apr 9, 20244.35804.35804.33204.34104.2265-
Apr 8, 20244.28904.30304.28104.29504.1817-
Apr 5, 20244.33004.33204.32404.33204.2177-
Apr 4, 20244.45904.45904.43104.43104.3141-