Iluka Resources (ILZ)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.196 | 6.40941792021 | 3.058 | 3.287 | 3.058 | 1628 | 3.15065901 | DE |
| 4 | 0.173 | 5.61506004544 | 3.081 | 3.287 | 2.936 | 1233 | 3.09056839 | DE |
| 12 | -0.644 | -16.5212929708 | 3.898 | 3.898 | 2.926 | 1516 | 3.25383691 | DE |
| 26 | -0.843 | -20.5760312424 | 4.097 | 4.2779999 | 2.926 | 1258 | 3.49615283 | DE |
| 52 | -0.8 | -19.733596448 | 4.054 | 4.933 | 2.926 | 1059 | 3.8231871 | DE |
| 156 | -1.781 | -35.3723932473 | 5.035 | 5.165 | 2.926 | 1087 | 3.93254898 | DE |
| 260 | -1.781 | -35.3723932473 | 5.035 | 5.165 | 2.926 | 1087 | 3.93254898 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 3.285 | 0.07 | 2.18 | 3.285 | 3.287 | 3.285 | 2240 |
| 1736458020 | 3.215 | 0.11 | 3.44 | 3.133 | 3.215 | 3.129 | 3136 |
| 1736371620 | 3.108 | -0.06 | -1.96 | 3.168 | 3.168 | 3.108 | 701 |
| 1736285220 | 3.17 | 0.11 | 3.56 | 3.17 | 3.17 | 3.17 | 144 |
| 1736198820 | 3.061 | -0.1 | -3.10 | 3.072 | 3.072 | 3.061 | 2136 |
| 1735939620 | 3.1589999 | 0.04 | 1.19 | 3.058 | 3.1589999 | 3.058 | 2021 |
| 1735853220 | 3.122 | 0.14 | 4.77 | 3.097 | 3.124 | 3.097 | 1339 |
| 1735594020 | 2.98 | -0.04 | -1.19 | 2.983 | 2.983 | 2.98 | 61 |
| 1735334820 | 3.016 | -0 | -0.13 | 3.031 | 3.031 | 2.985 | 1467 |
| 1734989220 | 3.02 | 0.08 | 2.86 | 3.011 | 3.02 | 3 | 1527 |
| 1734730020 | 2.936 | -0.02 | -0.54 | 2.936 | 2.936 | 2.936 | 400 |
| 1734643620 | 2.952 | -0.13 | -4.16 | 2.977 | 2.977 | 2.952 | 1862 |
| 1734557220 | 3.08 | -0.03 | -0.87 | 3.084 | 3.11 | 3.08 | 1131 |
| 1734470820 | 3.107 | -0 | -0.13 | 3.114 | 3.114 | 3.107 | 678 |
| 1734384420 | 3.111 | -0.02 | -0.77 | 3.081 | 3.113 | 3.061 | 658 |
| 1734125220 | 3.1349999 | 0 | 0.00 | 3.1349999 | 3.1349999 | 3.1349999 | 0 |
| 1734038820 | 3.1349999 | 0.06 | 1.95 | 3.1429999 | 3.1429999 | 3.1349999 | 2593 |
| 1733952420 | 3.075 | 0 | 0.00 | 3.075 | 3.075 | 3.075 | 0 |
| 1733866020 | 3.075 | 0.11 | 3.81 | 3.075 | 3.075 | 3.075 | 1 |
| 1733779620 | 2.962 | -0.06 | -1.86 | 2.962 | 2.982 | 2.926 | 8404 |
| 1733520420 | 3.0179999 | -0.35 | -10.47 | 3.066 | 3.066 | 3.008 | 10745 |
| 1733434020 | 3.371 | -0.06 | -1.66 | 3.364 | 3.371 | 3.364 | 350 |
| 1733347620 | 3.428 | 0 | 0.00 | 3.428 | 3.428 | 3.428 | 0 |
| 1733261220 | 3.428 | -0.09 | -2.56 | 3.434 | 3.434 | 3.424 | 2601 |
| 1733174820 | 3.518 | 0.02 | 0.69 | 3.518 | 3.518 | 3.518 | 3 |
| 1732915620 | 3.494 | 0.05 | 1.39 | 3.488 | 3.494 | 3.486 | 1395 |
| 1732829220 | 3.446 | 0.06 | 1.65 | 3.446 | 3.446 | 3.446 | 529 |
| 1732742820 | 3.39 | 0.02 | 0.50 | 3.446 | 3.446 | 3.39 | 333 |
| 1732656420 | 3.373 | 0.02 | 0.66 | 3.307 | 3.373 | 3.307 | 740 |
| 1732570020 | 3.351 | -0.02 | -0.68 | 3.293 | 3.351 | 3.293 | 70 |
| 1732310820 | 3.374 | 0.03 | 0.96 | 3.372 | 3.374 | 3.372 | 723 |
| 1732224420 | 3.342 | 0 | 0.00 | 3.342 | 3.342 | 3.342 | 0 |
| 1732138020 | 3.342 | -0.08 | -2.31 | 3.41 | 3.413 | 3.342 | 850 |
| 1732051620 | 3.421 | -0.05 | -1.55 | 3.421 | 3.421 | 3.421 | 430 |
| 1731965220 | 3.475 | 0.07 | 2.06 | 3.465 | 3.475 | 3.401 | 1811 |
| 1731705960 | 3.405 | 0.07 | 2.16 | 3.4 | 3.405 | 3.4 | 258 |
| 1731619560 | 3.333 | -0.13 | -3.67 | 3.338 | 3.338 | 3.333 | 470 |
| 1731533160 | 3.46 | 0.16 | 4.78 | 3.46 | 3.46 | 3.46 | 100 |
| 1731446820 | 3.302 | -0.05 | -1.40 | 3.302 | 3.302 | 3.302 | 350 |
| 1731360420 | 3.349 | -0.24 | -6.77 | 3.352 | 3.395 | 3.349 | 3820 |
| 1731101160 | 3.592 | 0 | 0.00 | 3.592 | 3.592 | 3.592 | 0 |
| 1731014760 | 3.592 | -0.03 | -0.72 | 3.592 | 3.592 | 3.592 | 100 |
| 1730928360 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1730841960 | 3.618 | -0.03 | -0.77 | 3.618 | 3.618 | 3.618 | 100 |
| 1730755560 | 3.646 | 0 | 0.00 | 3.646 | 3.646 | 3.646 | 0 |
| 1730496360 | 3.646 | 0.13 | 3.61 | 3.641 | 3.646 | 3.641 | 143 |
| 1730409960 | 3.519 | -0.02 | -0.59 | 3.529 | 3.529 | 3.519 | 1640 |
| 1730323560 | 3.54 | 0 | 0.00 | 3.54 | 3.54 | 3.54 | 0 |
| 1730237160 | 3.54 | 0.01 | 0.20 | 3.559 | 3.559 | 3.54 | 1950 |
| 1730147220 | 3.533 | 0 | 0.00 | 3.533 | 3.533 | 3.533 | 0 |
| 1729888020 | 3.533 | -0.02 | -0.67 | 3.624 | 3.624 | 3.533 | 2800 |
| 1729801560 | 3.557 | -0.11 | -3.11 | 3.578 | 3.578 | 3.557 | 201 |
| 1729715160 | 3.671 | 0.02 | 0.60 | 3.746 | 3.746 | 3.671 | 327 |
| 1729628760 | 3.649 | -0.13 | -3.36 | 3.7 | 3.71 | 3.64 | 5551 |
| 1729542360 | 3.776 | -0.04 | -1.05 | 3.82 | 3.823 | 3.776 | 2599 |
| 1729283160 | 3.816 | -0.06 | -1.52 | 3.898 | 3.898 | 3.816 | 500 |
| 1729196760 | 3.875 | -0.01 | -0.13 | 3.875 | 3.875 | 3.875 | 1500 |
| 1729110360 | 3.88 | -0.03 | -0.87 | 3.88 | 3.88 | 3.88 | 450 |
| 1729023960 | 3.914 | 0.06 | 1.66 | 3.968 | 3.968 | 3.914 | 44 |
| 1728937620 | 3.85 | -0.18 | -4.42 | 3.982 | 3.982 | 3.85 | 3653 |
| 1728678360 | 4.0279999 | 0.03 | 0.70 | 4.0279999 | 4.0279999 | 4.0279999 | 1738 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
