Iluka Resources Limited(DE:ILZ)
€3.85+0.07 (+8.81%)
DE:ILZ
Iluka Resources Limited historical prices
€3.85
At close:+0.07 (+8.81%)
Iluka Resources Limited (ILZ) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | +8.81% | 0 | 0.00 |
| Nov 09, 2026 | 3.72 | 3.86 | 3.72 | 3.78 | 3.78 | +6.78% | 450 | 0.99 |
| Nov 06, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.99% | 0 | 0.00 |
| Nov 05, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | +2.31% | 0 | 0.00 |
| Nov 04, 2026 | 3.44 | 3.64 | 3.44 | 3.64 | 3.64 | +5.05% | 1,500 | 3.47 |
| Nov 03, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.84% | 0 | 0.00 |
| Nov 02, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -1.94% | 0 | 0.00 |
| Oct 30, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.41% | 0 | 0.00 |
| Oct 29, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | +3.62% | 0 | 0.00 |
| Oct 28, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | +5.48% | 0 | 0.00 |
| Oct 27, 2026 | 3.27 | 3.38 | 3.27 | 3.38 | 3.38 | +7.34% | 1,500 | 3.55 |
| Oct 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | +4.48% | 0 | 0.00 |
| Oct 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -6.29% | 0 | 0.00 |
| Oct 22, 2026 | 3.14 | 3.21 | 3.14 | 3.21 | 3.21 | +2.45% | 1,560 | 3.92 |
| Oct 21, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | +0.13% | 0 | 0.00 |
| Oct 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.67% | 0 | 0.00 |
| Oct 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -3.34% | 0 | 0.00 |
| Oct 16, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | +7.19% | 0 | 0.00 |
| Oct 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -7.20% | 0 | 0.00 |
| Oct 14, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +1.23% | 0 | 0.00 |
| Oct 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | 0 | 0.00 |
| Oct 12, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -5.17% | 6,645 | 20.86 |
| Oct 09, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | +1.87% | 0 | 0.00 |
| Oct 08, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.75% | 0 | 0.00 |
| Oct 07, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | +0.25% | 0 | 0.00 |
| Oct 06, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | +1.32% | 0 | 0.00 |
| Oct 05, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | +0.98% | 3,500 | 12.88 |
| Oct 02, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -7.93% | 0 | 0.00 |
| Sep 30, 2026 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | +5.27% | 5,145 | 25.10 |
| Sep 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.99% | 0 | 0.00 |
| Sep 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.66% | 0 | 0.00 |
| Sep 23, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.21% | 0 | 0.00 |
| Sep 22, 2026 | 3.76 | 3.83 | 3.76 | 3.83 | 3.83 | +4.02% | 960 | 4.02 |
| Sep 21, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | +0.55% | 0 | 0.00 |
| Sep 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -2.17% | 1,500 | 6.68 |
| Sep 15, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | +3.31% | 300 | 0.93 |
| Sep 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.48% | 0 | 0.00 |
| Sep 11, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -7.17% | 0 | 0.00 |
| Sep 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.77% | 300 | 0.68 |
| Sep 09, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.67% | 0 | 0.00 |
| Sep 08, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.72% | 0 | 0.00 |
| Sep 07, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | +1.90% | 0 | 0.00 |
| Sep 04, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | +1.17% | 0 | 0.00 |
| Sep 03, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.70% | 0 | 0.00 |
| Sep 02, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.33% | 0 | 0.00 |
