Mercado fechado

Iluka Resources Limited (ILU.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
7,21+0,16 (+2,27%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20247,127,247,097,217,212.387.707
27 de mar. de 20247,127,247,097,217,212.392.267
26 de mar. de 20247,027,136,997,057,051.802.643
25 de mar. de 20247,237,246,997,007,001.535.761
24 de mar. de 20247,277,397,207,277,271.044.771
21 de mar. de 20247,257,367,197,207,202.465.821
20 de mar. de 20247,407,457,267,267,262.647.391
19 de mar. de 20247,267,507,187,387,384.492.566
18 de mar. de 20247,167,307,157,297,291.409.732
17 de mar. de 20246,947,256,917,127,123.201.741
14 de mar. de 20246,746,866,616,866,863.412.359
13 de mar. de 20246,736,876,676,866,861.536.581
12 de mar. de 20246,836,856,676,716,711.379.012
11 de mar. de 20246,766,896,736,886,882.012.311
10 de mar. de 20246,846,916,656,716,711.258.985
07 de mar. de 20246,987,106,966,976,972.419.357
06 de mar. de 20246,896,916,766,896,891.428.575
05 de mar. de 20246,756,886,676,826,821.172.576
04 de mar. de 20247,037,056,786,846,841.792.275
04 de mar. de 20240.04 Dividendo
03 de mar. de 20247,207,217,027,117,071.006.399
29 de fev. de 20246,997,186,937,127,081.356.665
28 de fev. de 20246,856,946,796,856,811.975.641
27 de fev. de 20246,696,986,646,916,871.922.984
26 de fev. de 20246,856,866,566,646,603.443.762
25 de fev. de 20247,157,256,916,956,913.050.104
22 de fev. de 20247,427,507,087,217,173.588.624
21 de fev. de 20247,717,847,367,577,534.397.741
20 de fev. de 20247,047,706,927,637,596.199.486
19 de fev. de 20247,357,357,117,217,171.552.271
18 de fev. de 20247,297,637,297,437,393.727.776
15 de fev. de 20247,097,247,067,237,192.627.233
14 de fev. de 20246,987,096,806,916,871.927.649
13 de fev. de 20246,947,076,926,986,941.250.883
12 de fev. de 20247,107,137,027,077,031.897.217
11 de fev. de 20247,187,187,017,036,991.372.716
08 de fev. de 20247,177,197,047,157,111.738.546
07 de fev. de 20247,227,287,097,177,132.916.527
06 de fev. de 20246,977,306,947,237,192.205.965
05 de fev. de 20246,856,906,796,886,84828.653
04 de fev. de 20247,077,076,846,896,85989.546
01 de fev. de 20247,137,207,047,167,121.397.649
31 de jan. de 20247,207,217,027,087,042.828.282
30 de jan. de 20247,207,287,157,257,211.969.908
29 de jan. de 20247,347,387,187,277,231.735.395
28 de jan. de 20247,267,327,207,277,231.595.211
24 de jan. de 20247,257,347,157,297,253.389.720
23 de jan. de 20246,907,386,837,197,156.276.809
22 de jan. de 20246,576,876,516,636,596.406.267
21 de jan. de 20246,616,626,426,496,451.408.554
18 de jan. de 20246,676,726,516,586,542.435.102
17 de jan. de 20246,576,646,526,606,562.042.759
16 de jan. de 20246,676,756,556,706,664.876.535
15 de jan. de 20246,726,826,556,706,661.967.753
14 de jan. de 20246,766,796,676,776,73372.724
11 de jan. de 20246,866,916,756,776,732.889.592
10 de jan. de 20246,656,956,536,906,864.014.465
09 de jan. de 20246,436,666,436,606,563.444.059
08 de jan. de 20246,416,496,396,476,431.229.651
07 de jan. de 20246,336,406,246,296,251.388.131
04 de jan. de 20246,356,426,316,316,271.089.221
03 de jan. de 20246,456,466,316,336,291.163.183
02 de jan. de 20246,606,646,456,456,411.658.109
01 de jan. de 20246,606,646,556,646,60805.225
28 de dez. de 20236,646,676,596,606,56811.682
27 de dez. de 20236,716,736,616,686,64871.777
26 de dez. de 20236,706,736,636,646,601.341.572
21 de dez. de 20236,756,796,656,686,641.781.302
20 de dez. de 20236,676,696,576,636,592.369.143
19 de dez. de 20236,806,826,676,726,681.993.839
18 de dez. de 20236,856,866,676,746,701.207.735
17 de dez. de 20236,506,806,496,776,735.995.669
14 de dez. de 20236,917,066,476,576,536.681.858
13 de dez. de 20236,976,996,776,806,763.063.285
12 de dez. de 20236,826,906,706,726,681.360.088
11 de dez. de 20236,796,936,726,836,791.651.650
10 de dez. de 20236,997,056,776,806,761.083.803
07 de dez. de 20236,896,976,846,966,921.168.983
06 de dez. de 20236,886,986,826,926,881.484.505
05 de dez. de 20236,686,916,606,876,832.599.743
04 de dez. de 20236,946,946,726,726,681.162.941
03 de dez. de 20236,937,046,897,047,002.055.536
30 de nov. de 20236,906,916,766,836,791.401.030
29 de nov. de 20236,987,006,776,916,873.120.812
28 de nov. de 20236,966,966,876,956,911.059.138
27 de nov. de 20236,836,976,836,946,901.119.769
26 de nov. de 20236,976,976,846,846,801.329.371
23 de nov. de 20237,007,026,906,906,861.802.046
22 de nov. de 20237,107,186,996,996,951.624.263
21 de nov. de 20237,317,377,057,157,112.031.996
20 de nov. de 20237,337,387,227,307,262.620.077
19 de nov. de 20237,427,487,327,327,281.804.855
16 de nov. de 20237,357,487,327,407,362.176.975
15 de nov. de 20237,597,597,337,357,311.031.090
14 de nov. de 20237,157,157,157,157,11-
13 de nov. de 20237,037,187,037,157,112.477.592
12 de nov. de 20237,127,146,966,966,924.181.014
09 de nov. de 20237,207,207,067,087,041.629.231
08 de nov. de 20237,287,367,217,227,183.190.144
07 de nov. de 20237,377,387,247,247,202.416.675
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...