Iluka Resources Limited (ILKAY)
OTC: ILKAY
· Real-Time Price · USD
18.77
-2.85 (-13.18%)
At close: Sep 10, 2025, 3:46 PM
ILKAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 20.90 | 20.90 | 17.70 | 18.77 | 18.77 | -13.18% | 4,464 |
| Sep 9, 2025 | 22.05 | 22.05 | 21.62 | 21.62 | 21.62 | -0.05% | 300 |
| Sep 8, 2025 | 20.50 | 22.99 | 20.50 | 21.63 | 21.63 | 3.79% | 2,700 |
| Sep 5, 2025 | 23.29 | 23.29 | 20.84 | 20.84 | 20.84 | -0.29% | 1,134 |
| Sep 4, 2025 | 20.68 | 21.00 | 20.68 | 20.90 | 20.90 | -9.52% | 3,111 |
| Sep 3, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 12.68% | 412 |
| Sep 2, 2025 | 18.06 | 21.50 | 18.06 | 20.50 | 20.45 | 0.10% | 4,200 |
| Aug 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.42 | -3.44% | 134 |
| Aug 28, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.00% | 0 |
| Aug 27, 2025 | 23.06 | 23.06 | 20.50 | 21.21 | 21.16 | 1.10% | 941 |
| Aug 26, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.93 | 1.65% | 206 |
| Aug 25, 2025 | 23.63 | 23.63 | 20.64 | 20.64 | 20.59 | 3.77% | 2,932 |
| Aug 22, 2025 | 19.50 | 19.89 | 17.93 | 19.89 | 19.84 | -3.12% | 7,500 |
| Aug 21, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.00% | 0 |
| Aug 20, 2025 | 19.51 | 20.53 | 19.51 | 20.53 | 20.47 | -4.42% | 2,000 |
| Aug 19, 2025 | 21.00 | 21.48 | 21.00 | 21.48 | 21.42 | 2.58% | 946 |
| Aug 18, 2025 | 21.00 | 21.43 | 20.52 | 20.94 | 20.89 | -2.47% | 3,300 |
| Aug 15, 2025 | 22.00 | 22.71 | 21.47 | 21.47 | 21.42 | 1.66% | 4,400 |
| Aug 14, 2025 | 22.61 | 22.61 | 21.12 | 21.12 | 21.07 | -3.78% | 2,900 |
| Aug 13, 2025 | 22.93 | 22.93 | 20.85 | 21.95 | 21.89 | 10.36% | 12,349 |