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

Iluka Resources Limited (ILZ.F)

Compare
2.0390
-0.0590
(-2.81%)
At close: April 4 at 6:04:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.02002.08102.02002.03902.03905,200
Apr 3, 20252.09802.09802.09802.09802.0980-
Apr 2, 20252.19402.19402.19402.19402.1940-
Apr 1, 20252.26302.26302.26302.26302.2630-
Mar 31, 20252.23202.26802.23202.26802.2680100
Mar 28, 20252.36502.36502.36502.36502.3650-
Mar 27, 20252.43202.43202.43202.43202.4320-
Mar 26, 20252.44802.44802.44802.44802.4480-
Mar 25, 20252.45102.50102.45102.50102.50101,300
Mar 24, 20252.40002.40002.40002.40002.4000-
Mar 21, 20252.38702.38702.38702.38702.3870-
Mar 20, 20252.42202.42202.42202.42202.4220-
Mar 19, 20252.48202.48202.48202.48202.4820113
Mar 18, 20252.47402.47402.47402.47402.4740-
Mar 17, 20252.43802.43802.43802.43802.4380-
Mar 14, 20252.35802.35802.35802.35802.3580-
Mar 13, 20252.33302.37602.33302.37602.37602,579
Mar 12, 20252.32802.32802.32002.32002.32003,965
Mar 11, 20252.32002.32002.32002.32002.3200-
Mar 10, 20252.43002.43002.43002.43002.4300-
Mar 7, 20252.35802.39802.35802.39802.39802,000
Mar 6, 20252.42902.42902.42902.42902.4290-
Mar 5, 20252.42002.44102.40802.44102.44101,638
Mar 4, 2025 0.0220 Dividend
Mar 4, 20252.42702.42702.42702.42702.4270-
Mar 3, 20252.55402.59002.55202.59002.55004,200
Feb 28, 20252.46302.53702.46302.53702.49781,450
Feb 27, 20252.55402.55402.55402.55402.5146-
Feb 26, 20252.59002.59002.58402.58402.5441400
Feb 25, 20252.63502.63502.63502.63502.5943-
Feb 24, 20252.73002.73002.73002.73002.68782,500
Feb 21, 20252.75002.75002.75002.75002.7075-
Feb 20, 20252.87202.87202.87202.87202.8276-
Feb 19, 20252.75502.75502.75502.75502.7125-
Feb 18, 20252.82302.82302.82302.82302.7794-
Feb 17, 20252.88502.88502.88502.88502.8404-
Feb 14, 20252.82502.82502.82502.82502.7814-
Feb 13, 20252.82902.82902.82902.82902.7853-
Feb 12, 20252.77802.77802.77802.77802.7351-
Feb 11, 20252.80002.80002.80002.80002.7568-
Feb 10, 20252.80702.80702.80702.80702.7636-
Feb 7, 20252.78802.78802.78802.78802.7449-
Feb 6, 20252.74202.74202.74202.74202.6997-
Feb 5, 20252.70702.76402.70702.76402.72131,112
Feb 4, 20252.63802.63802.63802.63802.5973-
Feb 3, 20252.62802.62802.62802.62802.5874-
Jan 31, 20252.62802.62802.62802.62802.5874-
Jan 30, 20252.65502.65502.65502.65502.6140-
Jan 29, 20252.70202.70202.70202.70202.6603-
Jan 28, 20252.72802.81002.72802.81002.76665,000
Jan 27, 20252.80902.80902.80902.80902.765670
Jan 24, 20252.82502.82502.82502.82502.7814-
Jan 23, 20252.76802.76802.76802.76802.7253-
Jan 22, 20252.95402.95402.95402.95402.9084-
Jan 21, 20253.24303.24303.24303.24303.1929-
Jan 20, 20253.18703.18703.18703.18703.1378-
Jan 17, 20253.23703.23703.23703.23703.1870-
Jan 16, 20253.19203.19203.19203.19203.1427-
Jan 15, 20253.18703.18703.18703.18703.1378-
Jan 14, 20253.27803.33903.27803.33903.2874501
Jan 13, 20253.21003.21003.21003.21003.1604-
Jan 10, 20253.23103.23103.23103.23103.1811-
Jan 9, 20253.06803.20003.06803.20003.1506100
Jan 8, 20253.10103.10103.10103.10103.0531-
Jan 7, 20253.10403.10403.10403.10403.0561-
Jan 6, 20253.07603.12603.07603.12603.077716
Jan 3, 20253.06703.11803.06703.11803.06981,000
Jan 2, 20253.04103.04103.04103.04102.9940-
Dec 30, 20242.98502.98502.98502.98502.9389-
Dec 27, 20242.98703.03402.98703.03402.9871100
Dec 23, 20242.97002.97002.97002.97002.9241-
Dec 20, 20242.88902.88902.88902.88902.8444-
Dec 19, 20242.92302.99202.92302.99202.9458400
Dec 18, 20243.03803.03803.03803.03802.9911-
Dec 17, 20243.05303.10803.05303.10803.0600300
Dec 16, 20243.04103.04103.04103.04102.9940-
Dec 13, 20243.09603.09603.09603.09603.0482-
Dec 12, 20243.10903.10903.10903.10903.0610-
Dec 11, 20243.10103.10103.10103.10103.0531-
Dec 10, 20243.08303.08303.08303.08303.0354-
Dec 9, 20242.91002.91002.91002.91002.8651-
Dec 6, 20242.97403.03002.97403.03002.9832600
Dec 5, 20243.32703.32703.32703.32703.2756-
Dec 4, 20243.42703.42703.42703.42703.3741-
Dec 3, 20243.37903.37903.37903.37903.3268-
Dec 2, 20243.44603.44603.44603.44603.3928-
Nov 29, 20243.41303.41303.41303.41303.3603-
Nov 28, 20243.38003.38003.38003.38003.3278-
Nov 27, 20243.40503.40503.40503.40503.3524-
Nov 26, 20243.33003.33003.33003.33003.2786-
Nov 25, 20243.29703.29703.29703.29703.2461-
Nov 22, 20243.30503.30503.30503.30503.2540-
Nov 21, 20243.28603.28603.28603.28603.2353-
Nov 20, 20243.35803.35803.35803.35803.3061-
Nov 19, 20243.41803.41803.41803.41803.3652-
Nov 18, 20243.40803.40803.40803.40803.3554-
Nov 15, 20243.35603.35603.34503.34503.2933550
Nov 14, 20243.31603.31603.31603.31603.2648-
Nov 13, 20243.38003.38003.38003.38003.3278-
Nov 12, 20243.30303.30303.30303.30303.2520-
Nov 11, 20243.27703.27703.27703.27703.2264-
Nov 8, 20243.57303.57303.57303.57303.5178-
Nov 7, 20243.57203.57203.57203.57203.5168-
Nov 6, 20243.55603.55603.55603.55603.5011-
Nov 5, 20243.58403.58403.58203.58203.5267-
Nov 4, 20243.57803.57803.57803.57803.5227-
Nov 1, 20243.59203.59203.59203.59203.5365-
Oct 31, 20243.53003.53003.53003.53003.4755-
Oct 30, 20243.58803.58803.58803.58803.5326125
Oct 29, 20243.61803.61803.61803.61803.5621-
Oct 28, 20243.61403.61403.61403.61403.5582-
Oct 25, 20243.54803.54803.54803.54803.4932-
Oct 24, 20243.55703.62103.55703.62103.5651333
Oct 23, 20243.66803.66803.66803.66803.6114-
Oct 22, 20243.66403.66403.65403.65403.59761,010
Oct 21, 20243.79503.85803.79503.85803.79841,000
Oct 18, 20243.83103.83103.83103.83103.7718-
Oct 17, 20243.89603.89603.89603.89603.8358-
Oct 16, 20243.85503.85503.85503.85503.7955-
Oct 15, 20243.93703.93703.93703.93703.8762-
Oct 14, 20243.99103.99103.99103.99103.9294-
Oct 11, 20244.01004.01004.01004.01003.9481-
Oct 10, 20243.98203.98203.98203.98203.9205-
Oct 9, 20243.91003.91003.89103.89103.8309-
Oct 8, 20243.99903.99903.99903.99903.9372-
Oct 7, 20244.09704.09704.09704.09704.0337-
Oct 4, 20244.04704.04704.04704.04703.9845-
Oct 3, 20244.12504.12504.12504.12504.0613-
Oct 2, 20244.21504.21504.21504.21504.1499-
Oct 1, 20244.19804.19804.19804.19804.1332-
Sep 30, 20244.26804.26804.26804.26804.2021-
Sep 27, 20244.18204.18204.18204.18204.1174-
Sep 26, 20244.17104.24504.17104.24504.179435
Sep 25, 20244.03404.03404.03404.03403.9717-
Sep 24, 20243.89303.89303.89303.89303.8329-
Sep 23, 20243.67903.67903.67903.67903.6222-
Sep 20, 20243.67103.67103.67103.67103.6143-
Sep 19, 20243.69903.69903.69903.69903.6419-
Sep 18, 20243.54603.54603.54603.54603.4912-
Sep 17, 20243.51503.51503.51503.51503.4607-
Sep 16, 20243.54303.54303.54303.54303.4883-
Sep 13, 20243.66203.66203.66203.66203.6054-
Sep 12, 20243.53103.53103.53103.53103.4765-
Sep 11, 20243.35103.35103.35103.35103.2992-
Sep 10, 20243.30903.30903.30903.30903.2579-
Sep 9, 20243.35403.35403.35403.35403.3022-
Sep 6, 20243.36703.36703.36703.36703.3150-
Sep 5, 20243.47403.47403.47403.47403.4203-
Sep 4, 20243.47103.47103.47103.47103.4174-
Sep 3, 2024 0.0220 Dividend
Sep 3, 20243.61703.61703.61703.61703.5611-
Sep 2, 20243.66303.66303.66303.66303.5670-
Aug 30, 20243.73103.73103.73103.73103.6333-
Aug 29, 20243.65703.65703.65703.65703.5612-
Aug 28, 20243.63903.63903.63903.63903.5437-
Aug 27, 20243.68503.68503.68503.68503.5885-
Aug 26, 20243.59703.59703.59703.59703.5028-
Aug 23, 20243.47103.47103.47103.47103.3801-
Aug 22, 20243.54703.54703.54703.54703.4541-
Aug 21, 20243.49703.49703.49703.49703.4054-
Aug 20, 20243.42103.42103.42103.42103.3314-
Aug 19, 20243.42003.42003.42003.42003.3304-
Aug 16, 20243.39303.39303.39303.39303.3041-
Aug 15, 20243.27603.27603.27603.27603.1902-
Aug 14, 20243.32703.32703.32703.32703.2398-
Aug 13, 20243.33803.33803.33803.33803.2506-
Aug 12, 20243.37103.37103.37103.37103.2827-
Aug 9, 20243.44503.44503.44503.44503.3548-
Aug 8, 20243.27003.27003.27003.27003.1843-
Aug 7, 20243.30203.30203.30203.30203.2155-
Aug 6, 20243.22303.22303.22303.22303.1386-
Aug 5, 20243.21003.21003.21003.21003.1259-
Aug 2, 20243.47303.47303.47303.47303.3820-
Aug 1, 20243.59703.59703.59703.59703.5028-
Jul 31, 20243.60603.60603.60603.60603.5115-
Jul 30, 20243.56003.56003.56003.56003.4667-
Jul 29, 20243.59503.59503.59503.59503.5008-
Jul 26, 20243.64503.64503.64503.64503.5495-
Jul 25, 20243.55703.55703.55703.55703.4638-
Jul 24, 20243.55903.55903.55903.55903.4658-
Jul 23, 20243.74103.80603.74103.80603.7063200
Jul 22, 20243.74203.74203.74203.74203.6440-
Jul 19, 20243.91103.96203.91103.96203.8582-
Jul 18, 20244.01204.01204.01204.01203.9069-
Jul 17, 20244.05804.05804.05804.05803.9517-
Jul 16, 20244.16004.16004.16004.16004.0510-
Jul 15, 20244.18904.18904.18904.18904.0793-
Jul 12, 20244.13004.13004.13004.13004.0218-
Jul 11, 20244.11104.11104.11104.11104.0033-
Jul 10, 20244.03904.10904.03904.10904.00141,489
Jul 9, 20244.12804.12804.12804.12804.0199-
Jul 8, 20244.08204.08204.08204.08203.9751-
Jul 5, 20244.21804.21804.21804.21804.1075-
Jul 4, 20244.22004.22004.22004.22004.1095-
Jul 3, 20244.18104.18104.18104.18104.0715-
Jul 2, 20244.06204.12904.06204.12904.0208634
Jul 1, 20244.10104.10104.10104.10103.9936-
Jun 28, 20244.04004.04004.04004.04003.9342-
Jun 27, 20244.10704.10704.09904.09903.9916150
Jun 26, 20244.07504.07504.07504.07503.9683-
Jun 25, 20244.06304.06304.06304.06303.9566-
Jun 24, 20243.92403.92403.92403.92403.8212-
Jun 21, 20243.97203.97203.97203.97203.8680-
Jun 20, 20243.95403.95403.95403.95403.8504-
Jun 19, 20243.90703.90703.90703.90703.8047-
Jun 18, 20243.89603.89603.89603.89603.7939-
Jun 17, 20243.98503.98503.98503.98503.8806-
Jun 14, 20244.03104.03104.03104.03103.9254-
Jun 13, 20244.06204.06204.06204.06203.9556-
Jun 12, 20244.24104.24104.24104.24104.1299-
Jun 11, 20244.21104.21104.21104.21104.1007-
Jun 10, 20244.37504.37504.36804.36804.2536100
Jun 7, 20244.35904.35904.35904.35904.2448-
Jun 6, 20244.33804.33804.33804.33804.2244-
Jun 5, 20244.37104.37104.37104.37104.2565-
Jun 4, 20244.41904.41904.41904.41904.3032-
Jun 3, 20244.44204.44204.44204.44204.3256-
May 31, 20244.34004.34004.34004.34004.2263-
May 30, 20244.26504.26504.26504.26504.1533-
May 29, 20244.40404.40404.40404.40404.2886-
May 28, 20244.40304.40304.40304.40304.2877-
May 27, 20244.40704.40704.40704.40704.2916-
May 24, 20244.57804.57804.57804.57804.4581215
May 23, 20244.65004.65004.65004.65004.5282-
May 22, 20244.75204.75204.75204.75204.6275-
May 21, 20244.76404.76404.76404.76404.6392-
May 20, 20244.80504.80504.77704.77704.6519-
May 17, 20244.84704.84704.84704.84704.7200-
May 16, 20244.72304.72304.72304.72304.5993-
May 15, 20244.76504.76504.76504.76504.6402-
May 14, 20244.64904.64904.64904.64904.5272-
May 13, 20244.56804.56804.56804.56804.4483-
May 10, 20244.67104.67104.67104.67104.5486-
May 9, 20244.73904.73904.73904.73904.6149-
May 8, 20244.91704.91704.91704.91704.7882-
May 7, 20244.85404.85404.85404.85404.7268-
May 6, 20244.63104.63104.63104.63104.5097-
May 3, 20244.71904.71904.71904.71904.5954-
May 2, 20244.62204.62204.62204.62204.5009-
Apr 30, 20244.64404.64404.64404.64404.5223-
Apr 29, 20244.59404.59404.59404.59404.4737-
Apr 26, 20244.42204.42204.42204.42204.3062-
Apr 25, 20244.44604.44604.44604.44604.3295-
Apr 24, 20244.45504.45504.45504.45504.3383-
Apr 23, 20244.57104.57104.57104.57104.4513-
Apr 22, 20244.31604.31604.31604.31604.2029-
Apr 19, 20244.20404.20404.20404.20404.0939-
Apr 18, 20244.37304.37304.37304.37304.2584-
Apr 17, 20244.34204.34204.34204.34204.2283-
Apr 16, 20244.29304.29304.29304.29304.1805-
Apr 15, 20244.45804.45804.45804.45804.3412-
Apr 12, 20244.43704.43704.43704.43704.3208-
Apr 11, 20244.48404.48404.48404.48404.3665-
Apr 10, 20244.39104.39104.39104.39104.2760-
Apr 9, 20244.35404.35404.35404.35404.2399-
Apr 8, 20244.30104.30104.30104.30104.1883-
Apr 5, 20244.33304.34704.33304.34704.2331-
Apr 4, 20244.46804.46804.46804.46804.3510-