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

Iluka Resources Ltd (ILZ.SG)

Compare
1.9825
-0.1185
(-5.64%)
At close: April 4 at 8:05:54 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.98251.98251.98251.98251.9825-
Apr 3, 20252.10102.10102.10102.10102.1010-
Apr 2, 20252.19702.19702.19702.19702.1970-
Apr 1, 20252.26502.26502.26502.26502.2650-
Mar 31, 20252.23602.23602.23602.23602.2360-
Mar 28, 20252.36902.36902.36902.36902.3690-
Mar 27, 20252.42302.42302.42302.42302.4230-
Mar 26, 20252.45402.45402.43702.43702.4370-
Mar 25, 20252.45402.45402.45402.45402.4540-
Mar 24, 20252.39302.39302.39302.39302.3930-
Mar 21, 20252.39202.39202.37902.37902.37901,000
Mar 20, 20252.41802.41802.41802.41802.4180-
Mar 19, 20252.45102.45102.45102.45102.4510-
Mar 18, 20252.48102.48102.48102.48102.4810-
Mar 17, 20252.44302.44302.44302.44302.4430-
Mar 14, 20252.36702.36702.36702.36702.3670-
Mar 13, 20252.33602.33602.33602.33602.3360-
Mar 12, 20252.32402.32402.32102.32102.3210-
Mar 11, 20252.32402.32402.32402.32402.3240-
Mar 10, 20252.42802.42802.42802.42802.4280-
Mar 7, 20252.36202.36202.35402.35402.3540-
Mar 6, 20252.43202.43202.43202.43202.4320-
Mar 5, 20252.41102.41102.41102.41102.4110-
Mar 4, 2025 0.0220 Dividend
Mar 4, 20252.44202.44202.44202.44202.4420-
Mar 3, 20252.57502.57502.57502.57502.5350-
Feb 28, 20252.46102.46102.46102.46102.4228-
Feb 27, 20252.56402.56402.56402.56402.5242-
Feb 26, 20252.54902.54902.54902.54902.5094-
Feb 25, 20252.63802.63802.63802.63802.5970-
Feb 24, 20252.67302.67302.64602.64602.6049-
Feb 21, 20252.74102.74102.74102.74102.6984-
Feb 20, 20252.89302.89302.89302.89302.8481-
Feb 19, 20252.76402.76402.76402.76402.7211-
Feb 18, 20252.81602.81602.81602.81602.7723-
Feb 17, 20252.88302.88302.88302.88302.8382-
Feb 14, 20252.82202.82202.82202.82202.7782-
Feb 13, 20252.82702.82702.82702.82702.7831-
Feb 12, 20252.75802.75802.75802.75802.7152-
Feb 11, 20252.76502.76502.76502.76502.7220-
Feb 10, 20252.80902.80902.80902.80902.7654-
Feb 7, 20252.78102.78102.78002.78002.7368-
Feb 6, 20252.73902.73902.73902.73902.6965-
Feb 5, 20252.71802.71802.71802.71802.6758-
Feb 4, 20252.65402.65402.65402.65402.6128-
Feb 3, 20252.62002.62002.62002.62002.5793-
Jan 31, 20252.63702.63702.63702.63702.5960-
Jan 30, 20252.62202.62202.62202.62202.5813-
Jan 29, 20252.69902.69902.69902.69902.6571-
Jan 28, 20252.74202.74202.68502.68502.6433-
Jan 27, 20252.74202.74202.74202.74202.6994-
Jan 24, 20252.81402.81402.81402.81402.7703-
Jan 23, 20252.77702.77702.77702.77702.7339-
Jan 22, 20252.93902.93902.93902.93902.8933-
Jan 21, 20253.13303.13303.13303.13303.0843-
Jan 20, 20253.15803.15803.15803.15803.1089-
Jan 17, 20253.18803.18803.18803.18803.1385-
Jan 16, 20253.17503.17503.17503.17503.1257-
Jan 15, 20253.16503.16503.16503.16503.1158-
Jan 14, 20253.28603.28603.28603.28603.2350-
Jan 13, 20253.18203.18203.18203.18203.1326-
Jan 10, 20253.23503.23503.23503.23503.1847-
Jan 9, 20253.07703.07703.07703.07703.0292-
Jan 8, 20253.11203.11203.11203.11203.0637-
Jan 7, 20253.11203.11203.11203.11203.0637-
Jan 6, 20253.08403.08403.08403.08403.0361-
Jan 3, 20253.07203.07203.07203.07203.0243-
Jan 2, 20253.04203.04203.04203.04202.9947-
Dec 30, 20242.99602.99602.99602.99602.9495-
Dec 27, 20242.98902.98902.98902.98902.9426-
Dec 23, 20242.95303.01602.95303.00602.95934,464
Dec 20, 20242.89202.89202.89202.89202.8471-
Dec 19, 20242.87302.91602.87302.91602.8707-
Dec 18, 20243.00603.00603.00603.00602.9593-
Dec 17, 20243.01603.06103.01603.06103.0135400
Dec 16, 20243.01603.01603.01603.01602.9691-
Dec 13, 20243.10703.10703.10703.10703.0587-
Dec 12, 20243.09403.09403.09403.09403.0459-
Dec 11, 20243.10803.10803.10803.10803.0597-
Dec 10, 20243.08103.08103.08103.08103.0331-
Dec 9, 20242.96202.96202.92602.92602.8805850
Dec 6, 20242.98003.05202.98003.00002.9534600
Dec 5, 20243.31503.31503.31503.31503.2635-
Dec 4, 20243.44303.44303.44303.44303.3895-
Dec 3, 20243.37103.37103.37103.37103.3186-
Dec 2, 20243.45603.45603.45603.45603.4023-
Nov 29, 20243.42903.42903.42903.42903.3757-
Nov 28, 20243.38503.38503.38503.38503.3324-
Nov 27, 20243.39603.39603.39603.39603.3432-
Nov 26, 20243.31903.31903.31903.31903.2674-
Nov 25, 20243.29403.29403.27203.27203.2212-
Nov 22, 20243.29603.29603.29603.29603.2448-
Nov 21, 20243.29103.29103.29103.29103.2399-
Nov 20, 20243.34903.34903.34903.34903.2970-
Nov 19, 20243.43203.43203.43203.43203.3787-
Nov 18, 20243.41203.41203.41203.41203.3590-
Nov 15, 20243.34603.34603.34603.34603.2940-
Nov 14, 20243.33903.33903.33903.33903.2871-
Nov 13, 20243.40303.40303.38903.38903.3364-
Nov 12, 20243.31203.31203.31203.31203.2606-
Nov 11, 20243.30203.30203.30203.30203.2507-
Nov 8, 20243.58103.58103.58103.58103.5254-
Nov 7, 20243.53803.53803.53803.53803.4830-
Nov 6, 20243.56103.56103.56103.56103.5057-
Nov 5, 20243.55803.58903.55803.58903.5332-
Nov 4, 20243.56103.56103.56103.56103.5057-
Nov 1, 20243.56903.65003.56903.65003.5933-
Oct 31, 20243.54403.54403.54403.54403.4889-
Oct 30, 20243.61003.61003.61003.61003.5539-
Oct 29, 20243.61503.61503.61503.61503.5588-
Oct 28, 20243.63003.63003.63003.63003.5736-
Oct 25, 20243.55803.55803.55803.55803.5027-
Oct 24, 20243.57903.57903.57903.57903.5234-
Oct 23, 20243.68303.68303.65403.65403.5972-
Oct 22, 20243.79003.79003.62503.62503.5687-
Oct 21, 20243.79003.79003.79003.79003.7311-
Oct 18, 20243.85103.85103.85103.85103.7912-
Oct 17, 20243.87403.87403.87403.87403.8138-
Oct 16, 20243.86203.86203.86203.86203.8020-
Oct 15, 20243.92803.92803.92803.92803.8670-
Oct 14, 20244.00204.00204.00204.00203.9398-
Oct 11, 20244.03004.03004.03004.03003.9674-
Oct 10, 20244.00304.00304.00304.00303.9408-
Oct 9, 20243.88703.88703.88703.88703.8266-
Oct 8, 20243.95603.95603.95603.95603.8945-
Oct 7, 20244.10004.10004.10004.10004.0363-
Oct 4, 20244.02604.02604.02604.02603.9635-
Oct 3, 20244.12404.12404.12404.12404.0599-
Oct 2, 20244.22004.22004.22004.22004.1544-
Oct 1, 20244.20404.20404.20404.20404.1387-
Sep 30, 20244.27204.27204.27204.27204.2056-
Sep 27, 20244.17904.17904.17504.17504.11011,200
Sep 26, 20244.18404.18404.18404.18404.1190-
Sep 25, 20244.03104.03104.03104.03103.9684-
Sep 24, 20243.90703.90703.90703.90703.8463-
Sep 23, 20243.67403.67403.67403.67403.6169-
Sep 20, 20243.66903.66903.60003.60003.5441-
Sep 19, 20243.69203.69203.69203.69203.6346-
Sep 18, 20243.54703.54703.54303.54303.4880-
Sep 17, 20243.52003.52003.51403.51403.4594-
Sep 16, 20243.53503.53503.51303.52903.4742-
Sep 13, 20243.66903.66903.64403.64403.5874-
Sep 12, 20243.53503.53503.53503.53503.4801-
Sep 11, 20243.35903.35903.35903.35903.3068-
Sep 10, 20243.31103.31103.31103.31103.2596-
Sep 9, 20243.35103.35103.34203.34203.2901-
Sep 6, 20243.37203.37203.37203.37203.3196-
Sep 5, 20243.47803.47803.47803.47803.4240-
Sep 4, 20243.46703.46703.46703.46703.4131-
Sep 3, 2024 0.0220 Dividend
Sep 3, 20243.61303.61303.61303.61303.5569-
Sep 2, 20243.67003.67003.67003.67003.5736-
Aug 30, 20243.73503.73503.73503.73503.6369-
Aug 29, 20243.65503.65503.65503.65503.5590-
Aug 28, 20243.63703.63703.63203.63203.5366-
Aug 27, 20243.68903.68903.68903.68903.5921-
Aug 26, 20243.59903.59903.59903.59903.5045-
Aug 23, 20243.48103.48103.48103.48103.3896-
Aug 22, 20243.54703.54703.54703.54703.4538-
Aug 21, 20243.49903.49903.49903.49903.4071-
Aug 20, 20243.42403.42403.42403.42403.3341-
Aug 19, 20243.43003.43003.43003.43003.3399-
Aug 16, 20243.38903.38903.34903.34903.2610-
Aug 15, 20243.27203.27203.24103.24103.1559-
Aug 14, 20243.32903.32903.31003.31003.2231-
Aug 13, 20243.33703.34003.33703.34003.2523-
Aug 12, 20243.37103.37103.37103.37103.2825-
Aug 9, 20243.44203.44203.43203.43203.3419-
Aug 8, 20243.26903.26903.26203.26203.1763-
Aug 7, 20243.30503.30503.29703.29703.2104-
Aug 6, 20243.22203.22203.15803.15803.0751-
Aug 5, 20243.22303.23903.22303.23903.1539-
Aug 2, 20243.48403.48403.42403.42403.3341-
Aug 1, 20243.59503.59503.59303.59303.4986-
Jul 31, 20243.61503.61503.61503.61503.5201-
Jul 30, 20243.55703.55703.55703.55703.4636-
Jul 29, 20243.58703.58703.57903.57903.4850-
Jul 26, 20243.63803.63903.63803.63903.5434-
Jul 25, 20243.56803.56803.55303.55303.4597-
Jul 24, 20243.54403.54403.54303.54303.4499-
Jul 23, 20243.74503.74503.73703.74203.64371,410
Jul 22, 20243.76103.76103.74203.74203.6437-
Jul 19, 20243.87903.87903.86103.86103.7596-
Jul 18, 20244.01904.02404.01904.02403.9183-
Jul 17, 20244.03704.03704.03704.03703.9310-
Jul 16, 20244.15504.15504.14804.14804.0391-
Jul 15, 20244.17504.17504.17004.17004.0605-
Jul 12, 20244.12604.12604.11704.11704.0089-
Jul 11, 20244.10804.17504.09604.17504.0653500
Jul 10, 20244.04304.04304.03104.03103.9251-
Jul 9, 20244.13804.13804.12804.12804.0196-
Jul 8, 20244.08404.08404.06904.06903.9621-
Jul 5, 20244.22204.22204.21104.21104.1004-
Jul 4, 20244.21604.21604.21604.21604.1053-
Jul 3, 20244.18804.18804.18804.17404.0644-
Jul 2, 20244.06404.06404.05304.05303.9466-
Jul 1, 20244.11704.11704.11704.11704.0089-
Jun 28, 20244.04204.04204.04004.04003.9339-
Jun 27, 20244.10604.10604.09504.09503.9874-
Jun 26, 20244.07704.07703.98903.98903.8842-
Jun 25, 20244.06804.06804.06804.06803.9612-
Jun 24, 20243.92103.92103.91403.91403.8112-
Jun 21, 20243.96503.96503.94803.94803.8443-
Jun 20, 20243.96903.97303.96903.97303.8687-
Jun 19, 20243.91103.91103.90403.90403.8015-
Jun 18, 20243.90703.90703.87303.87303.7713-
Jun 17, 20243.97903.97903.97203.97203.8677-
Jun 14, 20244.02404.02804.02404.02803.9222-
Jun 13, 20244.06804.07404.06804.07403.9670-
Jun 12, 20244.24104.24104.23704.23704.1257-
Jun 11, 20244.17404.24004.17404.24004.1286-
Jun 10, 20244.30404.30404.27504.27504.1627-
Jun 7, 20244.33504.33904.31304.31304.1997-
Jun 6, 20244.33004.33004.29504.29504.1822-
Jun 5, 20244.37504.37504.37504.37504.2601-
Jun 4, 20244.42104.42104.36504.36504.2504-
Jun 3, 20244.43504.43504.41104.41104.2951-
May 31, 20244.34104.34104.34104.34104.2270-
May 30, 20244.24404.25204.24404.25204.1403-
May 29, 20244.41304.42304.41304.42304.3068-
May 28, 20244.40104.40104.40104.40104.2854-
May 27, 20244.39804.40304.39804.40304.2874-
May 24, 20244.51704.52404.51704.52404.4052-
May 23, 20244.61904.61904.61304.61304.4918-
May 22, 20244.74404.74404.74004.74004.6155-
May 21, 20244.77004.77204.77004.77204.6467-
May 20, 20244.81004.81004.81004.81004.6837-
May 17, 20244.84604.85304.84604.85304.7255-
May 16, 20244.71704.71704.71704.71704.5931-
May 15, 20244.76604.77104.76604.77104.6457-
May 14, 20244.64604.64604.64204.64204.5201-
May 13, 20244.52704.53004.52704.53004.4110-
May 10, 20244.67304.67304.65904.65904.5366-
May 9, 20244.71404.71404.71404.71404.5902-
May 8, 20244.80104.96504.79704.96504.83461,000
May 7, 20244.84204.84204.77404.77404.64861,000
May 6, 20244.61304.61304.57404.57404.4539-
May 3, 20244.68604.68804.68604.68804.5649-
May 2, 20244.61904.61904.60104.60104.4802-
Apr 30, 20244.67604.67604.66604.66604.5435-
Apr 29, 20244.60204.61604.60204.61604.4948-
Apr 26, 20244.43204.43204.43004.43004.3137-
Apr 25, 20244.36204.36204.34604.34604.2319-
Apr 24, 20244.45804.45804.45804.45804.3409-
Apr 23, 20244.57504.57604.57504.57604.4558-
Apr 22, 20244.31204.31304.31204.31304.1997-
Apr 19, 20244.21704.22604.21704.22604.1150-
Apr 18, 20244.37004.37004.36404.36404.2494-
Apr 17, 20244.35304.36004.35304.36004.2455-
Apr 16, 20244.30104.30104.30104.30104.1880-
Apr 15, 20244.45604.45604.44604.44604.3292-
Apr 12, 20244.43304.43304.43304.43304.3166-
Apr 11, 20244.47004.47004.46504.46504.3477-
Apr 10, 20244.38404.39304.38404.39304.2776-
Apr 9, 20244.34804.35204.34804.35204.2377-
Apr 8, 20244.29404.30704.29404.30704.1939-
Apr 5, 20244.33804.34004.33804.34004.2260-
Apr 4, 20244.46504.46504.45704.45704.3399-