Iluka Resources (ILZ)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.219 | -5.1048951049 | 4.29 | 4.29 | 4.097 | 967 | 4.16396552 | DE |
| 4 | -0.0579999 | -1.40469608633 | 4.1289999 | 4.29 | 3.878 | 932 | 4.06129932 | DE |
| 12 | -0.298 | -6.82078278782 | 4.369 | 4.933 | 3.878 | 902 | 4.40564039 | DE |
| 26 | -0.131 | -3.11756306521 | 4.202 | 4.933 | 3.878 | 851 | 4.35169671 | DE |
| 52 | -0.964 | -19.1459781529 | 5.035 | 5.165 | 3.75 | 977 | 4.30376162 | DE |
| 156 | -0.964 | -19.1459781529 | 5.035 | 5.165 | 3.75 | 977 | 4.30376162 | DE |
| 260 | -0.964 | -19.1459781529 | 5.035 | 5.165 | 3.75 | 977 | 4.30376162 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720643220 | 4.097 | -0.12 | -2.78 | 4.097 | 4.097 | 4.097 | 1500 |
| 1720556760 | 4.214 | -0.08 | -1.77 | 4.214 | 4.214 | 4.214 | 1000 |
| 1720470420 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1720211220 | 4.29 | 0 | 0.00 | 4.29 | 4.29 | 4.29 | 0 |
| 1720124820 | 4.29 | 0.04 | 0.94 | 4.29 | 4.29 | 4.29 | 400 |
| 1720038420 | 4.25 | 0.2 | 4.94 | 4.25 | 4.25 | 4.25 | 350 |
| 1719952020 | 4.05 | -0.15 | -3.48 | 4.1289999 | 4.1289999 | 4.05 | 685 |
| 1719865620 | 4.196 | 0.15 | 3.81 | 4.196 | 4.196 | 4.196 | 3 |
| 1719606420 | 4.042 | -0.01 | -0.32 | 4.143 | 4.15 | 4.042 | 1190 |
| 1719519960 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1719433560 | 4.055 | 0 | 0.00 | 4.055 | 4.055 | 4.055 | 0 |
| 1719347160 | 4.055 | 0.07 | 1.68 | 4.061 | 4.061 | 4.055 | 1713 |
| 1719260820 | 3.988 | -0.04 | -0.94 | 3.985 | 3.988 | 3.985 | 750 |
| 1719001620 | 4.026 | -0.01 | -0.32 | 4.026 | 4.026 | 4.026 | 1500 |
| 1718915160 | 4.0389999 | 0.07 | 1.79 | 4.0389999 | 4.0389999 | 4.0389999 | 1100 |
| 1718828760 | 3.968 | 0 | 0.00 | 3.968 | 3.968 | 3.968 | 0 |
| 1718742360 | 3.968 | -0.07 | -1.71 | 3.878 | 3.968 | 3.878 | 1756 |
| 1718656020 | 4.037 | 0.01 | 0.35 | 4.058 | 4.058 | 3.997 | 607 |
| 1718396820 | 4.0229999 | -0.08 | -1.88 | 4.03 | 4.03 | 4.0229999 | 870 |
| 1718310420 | 4.0999999 | -0.15 | -3.57 | 4.1289999 | 4.1289999 | 4.0999999 | 560 |
| 1718224020 | 4.252 | -0.1 | -2.25 | 4.252 | 4.252 | 4.252 | 400 |
| 1718137620 | 4.3499999 | 0 | 0.00 | 4.3499999 | 4.3499999 | 4.3499999 | 0 |
| 1718051220 | 4.3499999 | -0.04 | -0.84 | 4.354 | 4.354 | 4.3499999 | 350 |
| 1717792020 | 4.3869999 | 0.09 | 2.02 | 4.3899999 | 4.3899999 | 4.3869999 | 1075 |
| 1717705620 | 4.3 | -0.05 | -1.19 | 4.3 | 4.3 | 4.3 | 174 |
| 1717619220 | 4.352 | 0.01 | 0.21 | 4.352 | 4.352 | 4.352 | 6 |
| 1717532820 | 4.343 | -0.15 | -3.25 | 4.362 | 4.362 | 4.343 | 3157 |
| 1717446420 | 4.489 | 0.19 | 4.40 | 4.489 | 4.489 | 4.489 | 3 |
| 1717187220 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1717100820 | 4.3 | -0.14 | -3.17 | 4.3 | 4.3 | 4.3 | 50 |
| 1717014420 | 4.441 | 0.08 | 1.76 | 4.471 | 4.471 | 4.441 | 1506 |
| 1716928020 | 4.364 | -0.1 | -2.24 | 4.4139999 | 4.4139999 | 4.364 | 3000 |
| 1716841560 | 4.464 | -0.11 | -2.36 | 4.464 | 4.464 | 4.464 | 215 |
| 1716582420 | 4.572 | -0.24 | -4.99 | 4.572 | 4.572 | 4.572 | 1000 |
| 1716496020 | 4.812 | 0 | 0.00 | 4.812 | 4.812 | 4.812 | 0 |
| 1716409620 | 4.812 | -0.06 | -1.29 | 4.742 | 4.812 | 4.742 | 710 |
| 1716323160 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 0 |
| 1716236760 | 4.875 | 0.02 | 0.43 | 4.875 | 4.875 | 4.875 | 625 |
| 1715977620 | 4.854 | 0.09 | 1.80 | 4.854 | 4.854 | 4.854 | 750 |
| 1715891220 | 4.768 | 0 | 0.00 | 4.768 | 4.768 | 4.768 | 0 |
| 1715804820 | 4.768 | 0.08 | 1.71 | 4.768 | 4.768 | 4.768 | 1 |
| 1715718420 | 4.688 | -0.02 | -0.51 | 4.688 | 4.688 | 4.688 | 1486 |
| 1715632020 | 4.712 | 0 | 0.00 | 4.712 | 4.712 | 4.712 | 0 |
| 1715372820 | 4.712 | -0.04 | -0.88 | 4.712 | 4.712 | 4.712 | 400 |
| 1715286420 | 4.7539999 | -0.18 | -3.63 | 4.7539999 | 4.7539999 | 4.7539999 | 600 |
| 1715200020 | 4.933 | 0.13 | 2.79 | 4.933 | 4.933 | 4.933 | 1200 |
| 1715113620 | 4.799 | 0.2 | 4.33 | 4.7619999 | 4.799 | 4.7619999 | 3120 |
| 1715027220 | 4.5999999 | -0.11 | -2.34 | 4.567 | 4.5999999 | 4.558 | 810 |
| 1714768020 | 4.71 | 0.06 | 1.23 | 4.7 | 4.71 | 4.7 | 2400 |
| 1714681560 | 4.6529999 | -0.03 | -0.58 | 4.6529999 | 4.6529999 | 4.6529999 | 12 |
| 1714508820 | 4.68 | 0.07 | 1.52 | 4.68 | 4.68 | 4.68 | 1495 |
| 1714422420 | 4.61 | -0.02 | -0.37 | 4.61 | 4.61 | 4.61 | 1000 |
| 1714163160 | 4.627 | 0 | 0.00 | 4.627 | 4.627 | 4.627 | 0 |
| 1714076760 | 4.627 | 0 | 0.00 | 4.627 | 4.627 | 4.627 | 0 |
| 1713990360 | 4.627 | 0 | 0.00 | 4.627 | 4.627 | 4.627 | 0 |
| 1713903960 | 4.627 | 0.25 | 5.71 | 4.627 | 4.627 | 4.627 | 300 |
| 1713817560 | 4.377 | 0.1 | 2.39 | 4.377 | 4.377 | 4.377 | 228 |
| 1713558420 | 4.275 | -0.16 | -3.65 | 4.275 | 4.275 | 4.275 | 500 |
| 1713472020 | 4.437 | 0.07 | 1.67 | 4.369 | 4.437 | 4.369 | 25 |
| 1713385620 | 4.364 | 0 | 0.00 | 4.364 | 4.364 | 4.364 | 55 |
| 1713299220 | 4.364 | -0.14 | -3.04 | 4.364 | 4.364 | 4.364 | 50 |
| 1713212820 | 4.501 | 0.06 | 1.33 | 4.516 | 4.516 | 4.501 | 506 |
| 1712953620 | 4.442 | -0.11 | -2.37 | 4.442 | 4.442 | 4.442 | 14 |
| 1712867220 | 4.55 | 0.06 | 1.43 | 4.55 | 4.55 | 4.55 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
