Iluka Resources Ltd (ILZ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.0810 | 4.0810 | 4.0530 | 4.0530 | 4.0530 | 235 |
| 25 Jun 2024 | 4.0620 | 4.0620 | 4.0420 | 4.0420 | 4.0420 | - |
| 24 Jun 2024 | 3.9170 | 3.9170 | 3.8880 | 3.9000 | 3.9000 | - |
| 21 Jun 2024 | 3.9550 | 3.9550 | 3.9230 | 3.9270 | 3.9270 | - |
| 20 Jun 2024 | 3.9680 | 3.9680 | 3.9310 | 3.9310 | 3.9310 | - |
| 19 Jun 2024 | 3.9120 | 3.9120 | 3.8840 | 3.8890 | 3.8890 | - |
| 18 Jun 2024 | 3.8990 | 3.8990 | 3.8630 | 3.8780 | 3.8780 | - |
| 17 Jun 2024 | 3.9780 | 3.9780 | 3.9000 | 3.9300 | 3.9300 | - |
| 14 Jun 2024 | 4.0080 | 4.0130 | 3.9990 | 4.0120 | 4.0120 | - |
| 13 Jun 2024 | 4.0640 | 4.0650 | 4.0410 | 4.0500 | 4.0500 | - |
| 12 Jun 2024 | 4.2430 | 4.2450 | 4.2130 | 4.2290 | 4.2290 | - |
| 11 Jun 2024 | 4.2280 | 4.2340 | 4.2270 | 4.2340 | 4.2340 | - |
| 10 Jun 2024 | 4.2720 | 4.2830 | 4.2570 | 4.2710 | 4.2710 | - |
| 07 Jun 2024 | 4.3270 | 4.3270 | 4.2850 | 4.2850 | 4.2850 | - |
| 06 Jun 2024 | 4.3320 | 4.3320 | 4.2700 | 4.2730 | 4.2730 | - |
| 05 Jun 2024 | 4.3620 | 4.3620 | 4.3310 | 4.3310 | 4.3310 | - |
| 04 Jun 2024 | 4.4080 | 4.4080 | 4.2920 | 4.2920 | 4.2920 | - |
| 03 Jun 2024 | 4.4160 | 4.4160 | 4.3870 | 4.3920 | 4.3920 | - |
| 31 May 2024 | 4.3200 | 4.3300 | 4.3200 | 4.3300 | 4.3300 | - |
| 30 May 2024 | 4.2410 | 4.2490 | 4.2290 | 4.2490 | 4.2490 | - |
| 29 May 2024 | 4.4010 | 4.4050 | 4.3820 | 4.3940 | 4.3940 | - |
| 28 May 2024 | 4.3950 | 4.3950 | 4.3420 | 4.3420 | 4.3420 | - |
| 27 May 2024 | 4.3830 | 4.4100 | 4.3830 | 4.4100 | 4.4100 | - |
| 24 May 2024 | 4.5050 | 4.5200 | 4.5040 | 4.5200 | 4.5200 | - |
| 23 May 2024 | 4.6170 | 4.6170 | 4.5620 | 4.5620 | 4.5620 | - |
| 22 May 2024 | 4.7440 | 4.7440 | 4.7210 | 4.7220 | 4.7220 | - |
| 21 May 2024 | 4.7440 | 4.7760 | 4.7440 | 4.7760 | 4.7760 | - |
| 20 May 2024 | 4.8160 | 4.8160 | 4.7740 | 4.7740 | 4.7740 | - |
| 17 May 2024 | 4.8590 | 4.8590 | 4.8170 | 4.8270 | 4.8270 | - |
| 16 May 2024 | 4.6950 | 4.7000 | 4.6850 | 4.6850 | 4.6850 | - |
| 15 May 2024 | 4.7560 | 4.7560 | 4.7390 | 4.7560 | 4.7560 | - |
| 14 May 2024 | 4.6450 | 4.6450 | 4.6170 | 4.6170 | 4.6170 | - |
| 13 May 2024 | 4.5270 | 4.5270 | 4.5020 | 4.5020 | 4.5020 | - |
| 10 May 2024 | 4.6720 | 4.6720 | 4.6350 | 4.6350 | 4.6350 | - |
| 09 May 2024 | 4.7180 | 4.7210 | 4.6980 | 4.6980 | 4.6980 | - |
| 08 May 2024 | 4.9150 | 4.9150 | 4.8460 | 4.8610 | 4.8610 | - |
| 07 May 2024 | 4.6770 | 4.7460 | 4.6770 | 4.7400 | 4.7400 | - |
| 06 May 2024 | 4.6200 | 4.6200 | 4.5230 | 4.5230 | 4.5230 | - |
| 03 May 2024 | 4.6720 | 4.6850 | 4.6360 | 4.6360 | 4.6360 | - |
| 02 May 2024 | 4.6240 | 4.6240 | 4.5280 | 4.5850 | 4.5850 | - |
| 30 Apr 2024 | 4.6540 | 4.6610 | 4.6500 | 4.6530 | 4.6530 | - |
| 29 Apr 2024 | 4.5950 | 4.6060 | 4.5850 | 4.5850 | 4.5850 | - |
| 26 Apr 2024 | 4.4270 | 4.4430 | 4.4100 | 4.4430 | 4.4430 | - |
| 25 Apr 2024 | 4.4570 | 4.4570 | 4.4220 | 4.4220 | 4.4220 | - |
| 24 Apr 2024 | 4.4520 | 4.4530 | 4.4440 | 4.4440 | 4.4440 | - |
| 23 Apr 2024 | 4.5610 | 4.5700 | 4.5600 | 4.5630 | 4.5630 | - |
| 22 Apr 2024 | 4.3140 | 4.3370 | 4.2990 | 4.3370 | 4.3370 | - |
| 19 Apr 2024 | 4.2150 | 4.2250 | 4.2040 | 4.2250 | 4.2250 | - |
| 18 Apr 2024 | 4.3620 | 4.3620 | 4.3430 | 4.3470 | 4.3470 | - |
| 17 Apr 2024 | 4.3570 | 4.3570 | 4.3410 | 4.3560 | 4.3560 | - |
| 16 Apr 2024 | 4.2990 | 4.2990 | 4.2770 | 4.2850 | 4.2850 | - |
| 15 Apr 2024 | 4.4460 | 4.4460 | 4.4200 | 4.4200 | 4.4200 | - |
| 12 Apr 2024 | 4.4430 | 4.4670 | 4.4030 | 4.4070 | 4.4070 | - |
| 11 Apr 2024 | 4.4640 | 4.4980 | 4.4390 | 4.4980 | 4.4980 | - |
| 10 Apr 2024 | 4.3690 | 4.3780 | 4.3340 | 4.3340 | 4.3340 | - |
| 09 Apr 2024 | 4.3580 | 4.3580 | 4.3320 | 4.3410 | 4.3410 | - |
| 08 Apr 2024 | 4.2890 | 4.3030 | 4.2810 | 4.2950 | 4.2950 | - |
| 05 Apr 2024 | 4.3300 | 4.3320 | 4.3240 | 4.3320 | 4.3320 | - |
| 04 Apr 2024 | 4.4590 | 4.4590 | 4.4310 | 4.4310 | 4.4310 | - |
| 03 Apr 2024 | 4.3690 | 4.3690 | 4.3280 | 4.3350 | 4.3350 | - |
| 02 Apr 2024 | 4.4160 | 4.4160 | 4.4000 | 4.4090 | 4.4090 | - |
| 28 Mar 2024 | 4.2940 | 4.2940 | 4.2660 | 4.2820 | 4.2820 | - |
| 27 Mar 2024 | 4.1580 | 4.1580 | 4.1460 | 4.1500 | 4.1500 | - |
| 26 Mar 2024 | 4.1920 | 4.2080 | 4.1840 | 4.2080 | 4.2080 | - |
| 25 Mar 2024 | 4.3360 | 4.3400 | 4.3340 | 4.3340 | 4.3340 | - |
| 22 Mar 2024 | 4.2700 | 4.2760 | 4.2620 | 4.2620 | 4.2620 | - |
| 21 Mar 2024 | 4.3720 | 4.3860 | 4.3620 | 4.3740 | 4.3740 | - |
| 20 Mar 2024 | 4.3980 | 4.4020 | 4.3900 | 4.3900 | 4.3900 | - |
| 19 Mar 2024 | 4.3080 | 4.3240 | 4.3000 | 4.3140 | 4.3140 | - |
| 18 Mar 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 15 Mar 2024 | 4.0840 | 4.0840 | 4.0580 | 4.0760 | 4.0760 | - |
| 14 Mar 2024 | 4.1040 | 4.1100 | 4.0960 | 4.1100 | 4.1100 | - |
| 13 Mar 2024 | 3.9980 | 4.0040 | 3.9980 | 4.0000 | 4.0000 | - |
| 12 Mar 2024 | 4.1180 | 4.1200 | 4.0820 | 4.0980 | 4.0980 | - |
| 11 Mar 2024 | 4.0100 | 4.0100 | 3.9540 | 3.9540 | 3.9540 | - |
| 08 Mar 2024 | 4.1960 | 4.2120 | 4.1880 | 4.1940 | 4.1940 | - |
| 07 Mar 2024 | 4.1140 | 4.1360 | 4.1080 | 4.1240 | 4.1240 | - |
| 06 Mar 2024 | 4.0620 | 4.0900 | 4.0500 | 4.0900 | 4.0900 | - |
| 05 Mar 2024 | 4.0400 | 4.0460 | 4.0320 | 4.0460 | 4.0460 | - |
| 05 Mar 2024 | 0.04 Dividend | |||||
| 04 Mar 2024 | 4.2260 | 4.2480 | 4.2260 | 4.2480 | 4.2080 | - |
| 01 Mar 2024 | 4.2420 | 4.2600 | 4.2160 | 4.2600 | 4.2199 | - |
| 29 Feb 2024 | 4.0740 | 4.0740 | 4.0620 | 4.0620 | 4.0238 | - |
| 28 Feb 2024 | 4.1320 | 4.1320 | 4.1160 | 4.1160 | 4.0772 | - |
| 27 Feb 2024 | 3.9080 | 3.9900 | 3.9080 | 3.9900 | 3.9524 | - |
| 26 Feb 2024 | 4.1760 | 4.1800 | 4.1600 | 4.1600 | 4.1208 | - |
| 23 Feb 2024 | 4.3280 | 4.3320 | 4.3200 | 4.3200 | 4.2793 | - |
| 22 Feb 2024 | 4.5620 | 4.5680 | 4.5520 | 4.5520 | 4.5091 | - |
| 21 Feb 2024 | 4.5960 | 4.6100 | 4.5940 | 4.5940 | 4.5507 | - |
| 20 Feb 2024 | 4.3560 | 4.3560 | 4.3360 | 4.3360 | 4.2952 | - |
| 19 Feb 2024 | 4.5020 | 4.5020 | 4.4820 | 4.4840 | 4.4418 | - |
| 16 Feb 2024 | 4.3280 | 4.3280 | 4.3060 | 4.3120 | 4.2714 | - |
| 15 Feb 2024 | 4.1200 | 4.1200 | 4.1120 | 4.1120 | 4.0733 | - |
| 14 Feb 2024 | 4.2000 | 4.2000 | 4.1460 | 4.1460 | 4.1070 | - |
| 13 Feb 2024 | 4.2360 | 4.2400 | 4.2220 | 4.2300 | 4.1902 | - |
| 12 Feb 2024 | 4.2080 | 4.2080 | 4.1980 | 4.2060 | 4.1664 | - |
| 09 Feb 2024 | 4.2780 | 4.2780 | 4.2720 | 4.2760 | 4.2357 | - |
| 08 Feb 2024 | 4.2900 | 4.2900 | 4.2540 | 4.2540 | 4.2139 | - |
| 07 Feb 2024 | 4.3740 | 4.3740 | 4.3520 | 4.3520 | 4.3110 | - |
| 06 Feb 2024 | 4.1240 | 4.1240 | 4.1060 | 4.1140 | 4.0753 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.