ASX, ILU End of Day and Historical Share Prices [Iluka Resources Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, ILU:

05 Sep 2025

LAST: 6.310	CHANGE: 0.02	OPEN: 6.300	HIGH: 6.320	ASK: 6.100	VOLUME: 1.95M
LAST: 6.310	CHG(%): 0.32	PREV: 6.330	LOW: 6.200	BID: 6.050

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	6.300	6.320	6.200	6.310	1.95M
04 Sep 25	6.230	6.330	6.170	6.330	3.12M
03 Sep 25	6.270	6.380	6.205	6.220	2.6M
02 Sep 25	6.280	6.290	6.090	6.170	1.55M
01 Sep 25	6.300	6.390	6.260	6.320	3.46M
29 Aug 25	6.340	6.400	6.270	6.330	5.5M
28 Aug 25	6.370	6.400	6.070	6.240	4.54M
27 Aug 25	6.380	6.420	6.220	6.360	2.93M
26 Aug 25	6.520	6.620	6.295	6.360	5.24M
25 Aug 25	6.160	6.420	6.160	6.380	4.18M

COMPANY PROFILE

Name:
About:	Iluka Resources Limited engages in the exploration, project development, mining, processing, marketing, and rehabilitation of mineral sands in Australia, China, rest of Asia, Europe, the Americas, and internationally. It operates through Mineral Sands, Rare Earths, and Idle segments. The company produces zircon; titanium dioxide products of rutile and synthetic rutile; and ilmenite, as well as activated carbon, gypsum, and iron concentrate products. It also engages in the exploration of rare earths elements, such as monazite and xenotime. Its products are used in technology, construction, medical, lifestyle, defense, and industrial applications. The company was formerly known as Westralian Sands Limited and changed its name to Iluka Resources Limited in May 1999. Iluka Resources Limited was incorporated in 1954 and is headquartered in Perth, Australia.
Sector:	Basic Materials
Address:	240 St Georges Terrace, Perth, WA, Australia, 6000
Website:	https://www.iluka.com
ISIN:	AU000000ILU1
FIGI:	BBG000C13PJ4
LEI:	2549009N2Y1F4YNB0955

SYMBOL HISTORY

Purchase End of Day History
for this symbol from May 28, 1999

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	14.48
DivYield:	0.01
Div/Share:	0.06
Price to Book:	1.12
Price to Sales:	2.45
EBITDA:	481.6M
Shares:	429.66M
Market Cap:	2.711B

TECHNICAL INDICATORS

MA5:	6.27
MA10:	6.30
MA20:	6.26
MA50:	5.41
MA100:	4.63
MA200:	4.63
STO9:	31.11
STO14:	42.59
RSI14:	44.67
WPR14:	-54.90
MTM14:	-0.28
ROC14:	-0.04
ATR:	0.25
Week High:	6.40
Week Low:	6.09
Month High:	6.62
Month Low:	5.52
Year High:	7.20
Year Low:	3.14
Volatility:	39.49

RECENT SPLITS

Date	Ratio
18 Mar 2008	1-1

RECENT DIVIDENDS

Date	Amount
03 Mar 2025	$0.04
03 Sep 2024	$0.04
04 Mar 2024	$0.04
01 Sep 2023	$0.03
05 Mar 2023	$0.20
05 Sep 2022	$0.25
07 Mar 2022	$0.12
07 Sep 2021	$0.12
08 Mar 2021	$0.02
04 Mar 2020	$0.08