Comparing Back to the side-by-side chart ↗
Iluka Resources Ltd (ILU.AU) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.19 | 5.37 | 5.14 | 5.33 | +5.34% | 4,453,121 |
| 2026-10-15 | 5.29 | 5.29 | 5.01 | 5.06 | -5.77% | 2,481,716 |
| 2026-10-14 | 5.35 | 5.50 | 5.32 | 5.37 | +0.94% | 1,914,101 |
| 2026-10-13 | 5.40 | 5.46 | 5.32 | 5.32 | -2.56% | 2,307,798 |
| 2026-10-12 | 5.72 | 5.75 | 5.44 | 5.46 | -3.70% | 1,621,125 |
| 2026-10-09 | 5.68 | 5.72 | 5.59 | 5.67 | +0.00% | 1,177,590 |
| 2026-10-08 | 5.72 | 5.81 | 5.65 | 5.67 | -3.74% | 2,076,090 |
| 2026-10-07 | 5.82 | 5.90 | 5.77 | 5.89 | +1.20% | 1,323,211 |
| 2026-10-06 | 5.78 | 5.90 | 5.74 | 5.82 | +1.57% | 1,613,054 |
| 2026-10-05 | 5.80 | 5.80 | 5.63 | 5.73 | +0.53% | 1,346,211 |
| 2026-10-02 | 5.69 | 5.82 | 5.64 | 5.70 | -0.52% | 3,087,908 |
| 2026-10-01 | 5.92 | 5.92 | 5.73 | 5.73 | -4.98% | 2,624,527 |
| 2026-09-30 | 6.00 | 6.13 | 5.92 | 6.03 | -0.50% | 1,451,417 |
| 2026-09-29 | 6.01 | 6.06 | 5.91 | 6.06 | +2.02% | 1,006,974 |
| 2026-09-28 | 5.80 | 6.03 | 5.75 | 5.94 | +1.19% | 3,093,486 |
| 2026-09-25 | 6.05 | 6.06 | 5.86 | 5.87 | -2.98% | 1,664,514 |
| 2026-09-24 | 5.99 | 6.12 | 5.91 | 6.05 | -1.63% | 1,674,530 |
| 2026-09-23 | 6.20 | 6.34 | 6.15 | 6.15 | +0.82% | 1,616,661 |
| 2026-09-22 | 6.12 | 6.25 | 6.07 | 6.10 | +1.84% | 1,991,207 |
| 2026-09-21 | 6.06 | 6.11 | 5.99 | 5.99 | -1.16% | 1,315,750 |
| 2026-09-18 | 6.06 | 6.12 | 5.99 | 6.06 | +1.00% | 5,207,383 |
| 2026-09-17 | 6.02 | 6.02 | 5.92 | 6.00 | -0.66% | 1,822,726 |
| 2026-09-16 | 6.00 | 6.08 | 5.85 | 6.04 | +0.67% | 1,458,263 |
| 2026-09-15 | 6.08 | 6.12 | 5.97 | 6.00 | -1.32% | 1,328,595 |
| 2026-09-14 | 6.20 | 6.24 | 6.03 | 6.08 | -2.56% | 1,741,977 |
| 2026-09-11 | 6.33 | 6.35 | 6.18 | 6.24 | -4.44% | 1,775,940 |
| 2026-09-10 | 6.60 | 6.69 | 6.38 | 6.53 | -3.12% | 1,654,293 |
| 2026-09-09 | 6.84 | 6.92 | 6.72 | 6.74 | -1.17% | 1,259,438 |
| 2026-09-08 | 6.92 | 7.09 | 6.77 | 6.82 | -1.45% | 2,108,676 |
| 2026-09-07 | 6.76 | 6.94 | 6.73 | 6.92 | +1.76% | 2,279,415 |
| 2026-09-04 | 6.84 | 6.86 | 6.64 | 6.80 | +0.89% | 1,421,637 |
| 2026-09-03 | 6.82 | 6.84 | 6.70 | 6.74 | +0.75% | 1,228,201 |
| 2026-09-02 | 6.80 | 6.88 | 6.62 | 6.69 | -3.74% | 1,487,301 |
| 2026-09-01 | 6.78 | 6.95 | 6.71 | 6.95 | +1.31% | 1,480,280 |
| 2026-08-31 | 6.85 | 6.97 | 6.80 | 6.86 | -2.70% | 2,439,132 |
| 2026-08-28 | 7.05 | 7.09 | 6.93 | 7.05 | +0.71% | 1,680,943 |
| 2026-08-27 | 7.11 | 7.21 | 6.99 | 7.00 | -2.10% | 3,601,839 |
| 2026-08-26 | 7.33 | 7.33 | 7.09 | 7.15 | -0.56% | 1,595,596 |
| 2026-08-25 | 7.20 | 7.27 | 7.10 | 7.19 | -1.78% | 1,752,936 |
| 2026-08-24 | 7.30 | 7.46 | 7.17 | 7.32 | +4.42% | 2,394,821 |
| 2026-08-21 | 6.90 | 7.01 | 6.76 | 7.01 | -0.57% | 2,740,256 |
| 2026-08-20 | 7.00 | 7.19 | 6.91 | 7.05 | +1.73% | 2,500,387 |
| 2026-08-19 | 7.15 | 7.35 | 6.79 | 6.93 | -2.26% | 2,329,598 |
| 2026-08-18 | 7.11 | 7.23 | 7.01 | 7.09 | -1.25% | 1,730,877 |
| 2026-08-17 | 7.30 | 7.37 | 7.18 | 7.18 | +1.27% | 1,685,463 |
| 2026-08-14 | 7.05 | 7.12 | 6.93 | 7.09 | -1.66% | 1,841,837 |
| 2026-08-13 | 7.26 | 7.31 | 7.10 | 7.21 | -2.57% | 1,983,385 |
| 2026-08-12 | 7.38 | 7.46 | 7.24 | 7.40 | +0.27% | 1,414,190 |
| 2026-08-11 | 7.35 | 7.49 | 7.31 | 7.38 | +0.41% | 2,165,371 |
| 2026-08-10 | 7.08 | 7.39 | 7.06 | 7.35 | +3.81% | 1,887,199 |
| 2026-08-07 | 6.79 | 7.30 | 6.79 | 7.08 | +4.42% | 3,169,665 |
| 2026-08-06 | 6.79 | 6.89 | 6.67 | 6.78 | +1.04% | 1,379,990 |
| 2026-08-05 | 6.70 | 6.86 | 6.67 | 6.71 | +2.76% | 2,793,609 |
| 2026-08-04 | 6.40 | 6.61 | 6.32 | 6.53 | +4.98% | 1,676,626 |
| 2026-08-03 | 5.88 | 6.27 | 5.88 | 6.22 | +2.81% | 1,284,179 |
| 2026-07-31 | 6.04 | 6.20 | 6.00 | 6.05 | +4.85% | 2,826,175 |
| 2026-07-30 | 5.87 | 5.90 | 5.75 | 5.77 | -4.15% | 3,167,541 |
| 2026-07-29 | 6.24 | 6.25 | 5.96 | 6.02 | -1.79% | 2,519,037 |
| 2026-07-28 | 6.07 | 6.29 | 6.05 | 6.13 | +5.15% | 3,316,919 |
| 2026-07-27 | 5.93 | 5.98 | 5.78 | 5.83 | -1.02% | 1,412,170 |
| 2026-07-24 | 6.04 | 6.04 | 5.81 | 5.89 | -4.38% | 1,529,551 |
| 2026-07-23 | 6.17 | 6.25 | 6.14 | 6.16 | +0.49% | 683,808 |
| 2026-07-22 | 6.10 | 6.21 | 6.01 | 6.13 | +1.32% | 1,264,215 |
| 2026-07-21 | 5.92 | 6.10 | 5.85 | 6.05 | +1.51% | 1,727,334 |
| 2026-07-20 | 6.12 | 6.17 | 5.93 | 5.96 | -2.45% | 1,951,468 |
| 2026-07-17 | 6.23 | 6.29 | 6.08 | 6.11 | -4.38% | 3,145,102 |
| 2026-07-16 | 6.38 | 6.45 | 6.27 | 6.39 | -1.08% | 1,886,676 |
| 2026-07-15 | 6.46 | 6.52 | 6.40 | 6.46 | +0.62% | 1,687,552 |
| 2026-07-14 | 6.39 | 6.47 | 6.28 | 6.42 | -0.77% | 1,207,667 |
| 2026-07-13 | 6.59 | 6.63 | 6.35 | 6.47 | -3.29% | 1,687,768 |
| 2026-07-10 | 6.50 | 6.76 | 6.47 | 6.69 | +3.08% | 2,057,836 |
| 2026-07-09 | 6.56 | 6.66 | 6.43 | 6.49 | -1.07% | 1,644,015 |
| 2026-07-08 | 6.48 | 6.61 | 6.36 | 6.56 | -0.46% | 1,702,432 |
| 2026-07-07 | 6.80 | 6.84 | 6.53 | 6.59 | -4.22% | 3,073,832 |
| 2026-07-06 | 7.07 | 7.09 | 6.82 | 6.88 | -1.71% | 2,051,694 |
| 2026-07-03 | 6.86 | 7.08 | 6.78 | 7.00 | +0.00% | 2,268,859 |
| 2026-07-02 | 7.04 | 7.04 | 6.77 | 7.00 | -0.57% | 2,813,172 |
| 2026-07-01 | 7.13 | 7.21 | 6.94 | 7.04 | -0.42% | 2,507,546 |
| 2026-06-30 | 7.03 | 7.17 | 6.83 | 7.07 | +1.00% | 1,792,016 |
| 2026-06-29 | 6.98 | 7.10 | 6.89 | 7.00 | +1.45% | 1,468,302 |
| 2026-06-26 | 7.19 | 7.25 | 6.81 | 6.90 | -3.90% | 2,639,144 |
| 2026-06-25 | 7.30 | 7.38 | 7.12 | 7.18 | -5.40% | 3,830,805 |
| 2026-06-24 | 7.40 | 7.62 | 7.29 | 7.59 | +4.69% | 5,727,629 |
| 2026-06-23 | 8.48 | 8.60 | 7.09 | 7.25 | -10.82% | 10,678,343 |
| 2026-06-22 | 7.79 | 8.22 | 7.63 | 8.13 | +3.96% | 2,926,443 |
| 2026-06-19 | 7.58 | 7.90 | 7.47 | 7.82 | +3.03% | 4,221,886 |
| 2026-06-18 | 7.77 | 7.82 | 7.59 | 7.59 | -3.92% | 3,923,080 |
| 2026-06-17 | 7.93 | 8.03 | 7.80 | 7.90 | -0.13% | 1,139,797 |
| 2026-06-16 | 7.61 | 8.12 | 7.60 | 7.91 | +2.59% | 3,049,198 |
| 2026-06-15 | 7.52 | 7.73 | 7.39 | 7.71 | +5.18% | 2,796,475 |
| 2026-06-12 | 7.38 | 7.40 | 7.27 | 7.33 | +3.53% | 2,328,221 |
| 2026-06-11 | 6.99 | 7.12 | 6.81 | 7.08 | -0.84% | 2,081,367 |
| 2026-06-10 | 7.16 | 7.36 | 7.08 | 7.14 | -4.16% | 4,588,907 |
| 2026-06-09 | 7.60 | 7.67 | 7.35 | 7.45 | -3.87% | 4,879,485 |
| 2026-06-05 | 7.82 | 7.88 | 7.66 | 7.75 | -1.90% | 1,020,046 |
| 2026-06-04 | 7.79 | 7.94 | 7.53 | 7.90 | -2.23% | 2,341,451 |
| 2026-06-03 | 8.03 | 8.22 | 8.01 | 8.08 | +1.89% | 1,718,888 |
| 2026-06-02 | 7.91 | 8.01 | 7.75 | 7.93 | +0.00% | 1,677,563 |
| 2026-06-01 | 7.81 | 7.96 | 7.72 | 7.93 | +0.38% | 2,569,717 |
| 2026-05-29 | 7.85 | 7.97 | 7.78 | 7.90 | +1.41% | 2,398,991 |
| 2026-05-28 | 7.82 | 8.00 | 7.66 | 7.79 | -2.14% | 1,582,659 |
| 2026-05-27 | 8.06 | 8.15 | 7.95 | 7.96 | -0.13% | 1,761,461 |
| 2026-05-26 | 8.10 | 8.10 | 7.87 | 7.97 | -0.25% | 1,063,304 |
| 2026-05-25 | 8.08 | 8.18 | 7.99 | 7.99 | -0.50% | 1,571,522 |
| 2026-05-22 | 7.95 | 8.14 | 7.83 | 8.03 | +4.97% | 2,402,922 |
| 2026-05-21 | 7.72 | 7.80 | 7.61 | 7.65 | +0.66% | 1,212,980 |
| 2026-05-20 | 7.73 | 7.76 | 7.57 | 7.60 | -0.91% | 1,008,281 |
| 2026-05-19 | 7.65 | 7.74 | 7.53 | 7.67 | -0.39% | 2,154,084 |
| 2026-05-18 | 8.02 | 8.03 | 7.70 | 7.70 | -2.53% | 4,267,550 |
| 2026-05-15 | 8.21 | 8.23 | 7.81 | 7.90 | -4.59% | 3,371,842 |
| 2026-05-14 | 8.44 | 8.51 | 8.11 | 8.28 | -2.24% | 2,920,282 |
| 2026-05-13 | 8.31 | 8.57 | 8.26 | 8.47 | +1.32% | 2,277,883 |
| 2026-05-12 | 8.55 | 8.69 | 8.33 | 8.36 | -2.22% | 2,702,413 |
| 2026-05-11 | 8.26 | 8.60 | 8.21 | 8.55 | +2.27% | 2,818,245 |
| 2026-05-08 | 8.25 | 8.50 | 8.25 | 8.36 | -1.99% | 3,606,810 |
| 2026-05-07 | 8.23 | 8.53 | 8.23 | 8.53 | +4.92% | 2,944,450 |
| 2026-05-06 | 8.30 | 8.30 | 8.11 | 8.13 | +0.62% | 1,888,466 |
| 2026-05-05 | 8.12 | 8.21 | 7.99 | 8.08 | -2.42% | 1,341,891 |
| 2026-05-04 | 8.36 | 8.47 | 8.27 | 8.28 | -0.96% | 2,408,636 |
| 2026-05-01 | 8.15 | 8.39 | 8.15 | 8.36 | +3.47% | 2,519,767 |
| 2026-04-30 | 7.87 | 8.13 | 7.87 | 8.08 | +0.62% | 4,015,895 |
| 2026-04-29 | 7.55 | 8.11 | 7.55 | 8.03 | +3.61% | 2,709,132 |
| 2026-04-28 | 7.54 | 7.85 | 7.51 | 7.75 | +3.33% | 2,589,022 |
| 2026-04-27 | 7.54 | 7.67 | 7.43 | 7.50 | -1.57% | 1,973,524 |
| 2026-04-24 | 7.79 | 7.84 | 7.54 | 7.62 | -0.65% | 1,827,859 |
| 2026-04-23 | 8.10 | 8.23 | 7.54 | 7.67 | -3.28% | 3,809,979 |
| 2026-04-22 | 7.49 | 8.17 | 7.47 | 7.93 | +3.52% | 4,539,488 |
| 2026-04-21 | 7.65 | 7.69 | 7.54 | 7.66 | +1.46% | 2,245,065 |
| 2026-04-20 | 7.68 | 7.68 | 7.33 | 7.55 | -1.82% | 2,047,269 |
| 2026-04-17 | 7.88 | 8.02 | 7.65 | 7.69 | -1.03% | 3,409,433 |
| 2026-04-16 | 7.50 | 7.80 | 7.49 | 7.77 | +4.02% | 2,917,527 |
| 2026-04-15 | 7.50 | 7.70 | 7.29 | 7.47 | -1.45% | 3,120,067 |
| 2026-04-14 | 7.62 | 7.74 | 7.52 | 7.58 | +2.02% | 2,018,514 |
| 2026-04-13 | 7.41 | 7.46 | 7.23 | 7.43 | +0.00% | 1,759,964 |
| 2026-04-10 | 7.38 | 7.51 | 7.29 | 7.43 | -0.13% | 2,391,597 |
| 2026-04-09 | 7.28 | 7.49 | 7.17 | 7.44 | +3.05% | 2,633,434 |
| 2026-04-08 | 7.15 | 7.33 | 7.15 | 7.22 | +4.03% | 2,948,306 |
| 2026-04-07 | 6.90 | 6.99 | 6.78 | 6.94 | +2.81% | 2,412,950 |
| 2026-04-02 | 6.93 | 7.04 | 6.70 | 6.75 | -0.44% | 2,753,491 |
| 2026-04-01 | 6.87 | 6.87 | 6.65 | 6.78 | +2.73% | 2,031,887 |
| 2026-03-31 | 6.40 | 6.65 | 6.26 | 6.60 | +0.30% | 2,821,415 |
| 2026-03-30 | 6.46 | 6.66 | 6.41 | 6.58 | -1.50% | 1,809,913 |
| 2026-03-27 | 6.30 | 6.72 | 6.28 | 6.68 | +3.41% | 2,174,821 |
| 2026-03-26 | 6.40 | 6.50 | 6.37 | 6.46 | +0.31% | 2,500,997 |
| 2026-03-25 | 6.05 | 6.44 | 6.00 | 6.44 | +9.34% | 2,817,163 |
| 2026-03-24 | 6.00 | 6.15 | 5.79 | 5.89 | +0.51% | 1,910,956 |
| 2026-03-23 | 5.94 | 6.03 | 5.73 | 5.86 | -6.09% | 3,251,083 |
| 2026-03-20 | 6.02 | 6.35 | 5.93 | 6.24 | -0.79% | 7,091,606 |
| 2026-03-19 | 6.31 | 6.42 | 6.22 | 6.29 | -4.98% | 2,840,415 |
| 2026-03-18 | 6.42 | 6.67 | 6.29 | 6.62 | +4.58% | 2,812,602 |
| 2026-03-17 | 6.40 | 6.45 | 6.21 | 6.33 | -1.71% | 2,101,604 |
| 2026-03-16 | 6.49 | 6.49 | 6.21 | 6.44 | -1.68% | 2,581,603 |
| 2026-03-13 | 6.65 | 6.72 | 6.44 | 6.55 | -2.53% | 2,662,479 |
| 2026-03-12 | 6.67 | 6.80 | 6.56 | 6.72 | +0.90% | 3,674,876 |
| 2026-03-11 | 6.60 | 6.73 | 6.47 | 6.66 | +9.36% | 4,677,500 |
| 2026-03-10 | 6.15 | 6.27 | 6.04 | 6.09 | +1.33% | 2,260,723 |
| 2026-03-09 | 6.11 | 6.12 | 5.75 | 6.01 | -5.65% | 3,839,655 |
| 2026-03-06 | 6.28 | 6.43 | 6.11 | 6.37 | -1.09% | 2,669,911 |
| 2026-03-05 | 6.50 | 6.67 | 6.34 | 6.44 | +0.00% | 3,941,561 |
| 2026-03-04 | 6.39 | 6.57 | 5.99 | 6.44 | -2.13% | 2,964,998 |
| 2026-03-03 | 6.79 | 6.84 | 6.44 | 6.58 | -2.37% | 3,521,271 |
| 2026-03-02 | 6.64 | 6.93 | 6.54 | 6.74 | -0.15% | 3,589,983 |
| 2026-02-27 | 6.18 | 6.90 | 6.12 | 6.75 | +9.05% | 7,924,927 |
| 2026-02-26 | 6.26 | 6.41 | 6.11 | 6.19 | +0.49% | 4,231,525 |
| 2026-02-25 | 5.86 | 6.21 | 5.85 | 6.16 | +7.69% | 5,997,921 |
| 2026-02-24 | 5.29 | 5.78 | 5.28 | 5.72 | +7.92% | 5,423,165 |
| 2026-02-23 | 5.50 | 5.50 | 5.29 | 5.30 | -3.64% | 2,848,652 |
| 2026-02-20 | 5.55 | 5.72 | 5.47 | 5.50 | -2.48% | 6,994,685 |
| 2026-02-19 | 5.50 | 5.69 | 5.41 | 5.64 | +1.26% | 5,431,349 |
| 2026-02-18 | 5.18 | 5.61 | 5.13 | 5.57 | +5.09% | 3,250,422 |
| 2026-02-17 | 5.39 | 5.42 | 5.27 | 5.30 | -1.85% | 1,845,168 |
| 2026-02-16 | 5.36 | 5.41 | 5.28 | 5.40 | +0.00% | 1,792,683 |
| 2026-02-13 | 5.33 | 5.50 | 5.21 | 5.40 | -2.53% | 3,468,625 |
| 2026-02-12 | 5.57 | 5.65 | 5.46 | 5.54 | +0.18% | 2,406,298 |
| 2026-02-11 | 5.35 | 5.57 | 5.23 | 5.53 | +3.95% | 3,991,658 |
| 2026-02-10 | 5.23 | 5.37 | 5.15 | 5.32 | +2.50% | 2,632,142 |
| 2026-02-09 | 5.06 | 5.22 | 5.06 | 5.19 | +5.06% | 3,927,791 |
| 2026-02-06 | 5.05 | 5.14 | 4.92 | 4.94 | -3.14% | 4,312,482 |
| 2026-02-05 | 5.24 | 5.28 | 5.06 | 5.10 | -2.49% | 3,951,754 |
| 2026-02-04 | 5.42 | 5.44 | 5.20 | 5.23 | +1.16% | 5,033,242 |
| 2026-02-03 | 5.21 | 5.27 | 5.09 | 5.17 | +2.17% | 4,971,959 |
| 2026-02-02 | 5.28 | 5.35 | 4.96 | 5.06 | -5.60% | 7,458,384 |
| 2026-01-30 | 5.83 | 5.93 | 5.30 | 5.36 | -3.42% | 12,513,887 |
| 2026-01-29 | 6.32 | 6.41 | 5.36 | 5.55 | -14.09% | 19,315,704 |
| 2026-01-28 | 6.70 | 6.75 | 6.38 | 6.46 | -2.71% | 3,601,161 |
| 2026-01-27 | 7.09 | 7.09 | 6.52 | 6.64 | -4.60% | 3,905,723 |
| 2026-01-23 | 6.99 | 7.11 | 6.86 | 6.96 | +2.50% | 5,266,198 |
| 2026-01-22 | 6.74 | 6.86 | 6.67 | 6.79 | +2.41% | 2,726,432 |
| 2026-01-21 | 6.66 | 6.71 | 6.54 | 6.63 | +0.00% | 3,975,646 |
| 2026-01-20 | 6.78 | 6.80 | 6.58 | 6.63 | -2.79% | 3,238,716 |
| 2026-01-19 | 6.82 | 6.99 | 6.76 | 6.82 | -2.99% | 3,701,478 |
| 2026-01-16 | 7.00 | 7.18 | 6.97 | 7.03 | +3.23% | 4,943,880 |
| 2026-01-15 | 6.82 | 7.00 | 6.72 | 6.81 | +2.10% | 3,612,945 |
| 2026-01-14 | 6.88 | 6.93 | 6.59 | 6.67 | -0.15% | 3,187,369 |
| 2026-01-13 | 6.63 | 6.89 | 6.43 | 6.68 | +6.20% | 6,070,835 |
| 2026-01-12 | 6.30 | 6.37 | 6.23 | 6.29 | +1.78% | 3,809,712 |
| 2026-01-09 | 6.25 | 6.32 | 6.13 | 6.18 | -3.13% | 3,688,863 |
| 2026-01-08 | 6.56 | 6.58 | 6.31 | 6.38 | -2.89% | 3,081,239 |
| 2026-01-07 | 6.53 | 6.67 | 6.46 | 6.57 | +2.50% | 4,824,400 |
| 2026-01-06 | 6.35 | 6.45 | 6.23 | 6.41 | +2.89% | 2,731,821 |
| 2026-01-05 | 6.03 | 6.27 | 6.01 | 6.23 | +6.13% | 2,904,952 |
| 2026-01-02 | 5.79 | 5.95 | 5.73 | 5.87 | +1.38% | 1,045,518 |
| 2025-12-31 | 5.85 | 5.93 | 5.79 | 5.79 | -2.36% | 1,652,578 |
| 2025-12-30 | 5.85 | 5.97 | 5.74 | 5.93 | +0.00% | 1,330,090 |
| 2025-12-29 | 5.83 | 5.98 | 5.81 | 5.93 | +1.72% | 2,044,431 |
| 2025-12-24 | 5.77 | 5.87 | 5.71 | 5.83 | +1.04% | 1,002,698 |
| 2025-12-23 | 5.75 | 5.82 | 5.69 | 5.77 | +1.58% | 3,948,955 |
| 2025-12-22 | 5.42 | 5.70 | 5.39 | 5.68 | +4.41% | 2,712,632 |
| 2025-12-19 | 5.45 | 5.51 | 5.24 | 5.44 | +0.74% | 6,458,522 |
| 2025-12-18 | 5.31 | 5.41 | 5.20 | 5.40 | +0.93% | 2,900,372 |
| 2025-12-17 | 5.19 | 5.39 | 5.19 | 5.35 | -0.74% | 3,497,396 |
| 2025-12-16 | 5.50 | 5.57 | 5.34 | 5.39 | -3.75% | 3,345,176 |
| 2025-12-15 | 5.75 | 5.80 | 5.59 | 5.60 | -4.11% | 3,008,853 |
| 2025-12-12 | 5.90 | 6.02 | 5.79 | 5.84 | +1.57% | 3,484,264 |
| 2025-12-11 | 6.02 | 6.08 | 5.73 | 5.75 | -1.54% | 5,414,206 |
| 2025-12-10 | 6.13 | 6.15 | 5.78 | 5.84 | -4.58% | 7,999,734 |
| 2025-12-09 | 6.20 | 6.26 | 6.09 | 6.12 | -1.77% | 2,938,221 |
| 2025-12-08 | 6.35 | 6.43 | 6.17 | 6.23 | -3.41% | 2,947,070 |
| 2025-12-05 | 6.63 | 6.65 | 6.34 | 6.45 | +2.22% | 3,705,099 |
| 2025-12-04 | 6.63 | 6.66 | 6.31 | 6.31 | -4.83% | 2,673,892 |
| 2025-12-03 | 6.66 | 6.72 | 6.50 | 6.63 | -1.34% | 1,932,818 |
| 2025-12-02 | 6.67 | 6.77 | 6.59 | 6.72 | +1.51% | 3,592,982 |
| 2025-12-01 | 6.59 | 6.66 | 6.43 | 6.62 | +2.64% | 2,781,436 |
| 2025-11-28 | 6.58 | 6.61 | 6.45 | 6.45 | -1.38% | 6,004,184 |
| 2025-11-27 | 6.74 | 6.79 | 6.48 | 6.54 | -1.65% | 3,465,340 |
| 2025-11-26 | 6.72 | 6.74 | 6.50 | 6.65 | +0.00% | 2,507,610 |
| 2025-11-25 | 6.70 | 6.90 | 6.58 | 6.65 | +0.15% | 3,259,439 |
| 2025-11-24 | 6.47 | 6.66 | 6.42 | 6.64 | +5.73% | 4,726,448 |
| 2025-11-21 | 6.73 | 6.76 | 6.27 | 6.28 | -11.55% | 5,270,963 |
| 2025-11-20 | 6.71 | 7.13 | 6.71 | 7.10 | +6.77% | 3,868,640 |
| 2025-11-19 | 6.62 | 6.84 | 6.54 | 6.65 | +2.15% | 2,770,136 |
| 2025-11-18 | 6.66 | 6.86 | 6.47 | 6.51 | -5.24% | 2,280,564 |
| 2025-11-17 | 6.61 | 6.92 | 6.51 | 6.87 | +5.69% | 2,340,085 |
| 2025-11-14 | 6.44 | 6.59 | 6.40 | 6.50 | -2.55% | 1,499,458 |
| 2025-11-13 | 6.57 | 6.67 | 6.46 | 6.67 | +1.99% | 2,122,788 |
| 2025-11-12 | 6.56 | 6.59 | 6.47 | 6.54 | +0.15% | 1,632,476 |
| 2025-11-11 | 6.65 | 6.65 | 6.48 | 6.53 | +1.08% | 2,846,348 |
| 2025-11-10 | 6.49 | 6.57 | 6.42 | 6.46 | +2.22% | 2,869,011 |
| 2025-11-07 | 6.27 | 6.40 | 6.20 | 6.32 | +2.60% | 3,531,334 |
| 2025-11-06 | 6.30 | 6.33 | 6.10 | 6.16 | -1.12% | 4,284,328 |
| 2025-11-05 | 6.21 | 6.29 | 6.09 | 6.23 | -3.56% | 4,560,813 |
| 2025-11-04 | 6.51 | 6.55 | 6.28 | 6.46 | -2.56% | 6,090,335 |
| 2025-11-03 | 6.90 | 7.04 | 6.54 | 6.63 | -4.19% | 4,961,715 |
| 2025-10-31 | 6.72 | 6.95 | 6.67 | 6.92 | +4.06% | 5,856,382 |
| 2025-10-30 | 6.82 | 6.85 | 6.55 | 6.65 | -2.06% | 5,795,183 |
| 2025-10-29 | 6.81 | 6.86 | 6.72 | 6.79 | -0.29% | 3,869,003 |
| 2025-10-28 | 6.90 | 6.95 | 6.55 | 6.81 | -5.15% | 8,710,158 |
| 2025-10-27 | 7.70 | 7.71 | 7.13 | 7.18 | -6.87% | 6,806,409 |
| 2025-10-24 | 7.85 | 7.92 | 7.58 | 7.71 | -1.28% | 3,849,943 |
| 2025-10-23 | 7.20 | 7.88 | 7.20 | 7.81 | +3.17% | 6,013,335 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+15.89%). Schwächster Monat: Dez (-12.54%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Iluka Resources Ltd (ILU.AU)?
5.33 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ILU.AU?
9.10 im Hoch und 4.92 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Iluka Resources Ltd?
Historisch war der stärkste Kalendermonat von ILU.AU der Aug (Durchschnitt +15.89%), der schwächste der Dez (Durchschnitt -12.54%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 455 Tageskerzen im Closelook-Datenlake.