Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.430 | 5.610 | 5.430 | 5.540 | 5.540 | 472,460 |
| 2026-10-19 | 5.440 | 5.510 | 5.425 | 5.510 | 5.510 | 608,624 |
| 2026-10-16 | 5.400 | 5.580 | 5.400 | 5.480 | 5.480 | 1,330,043 |
| 2026-10-15 | 5.420 | 5.440 | 5.290 | 5.440 | 5.440 | 1,095,148 |
| 2026-10-14 | 5.430 | 5.510 | 5.410 | 5.480 | 5.480 | 384,084 |
| 2026-10-13 | 5.580 | 5.580 | 5.470 | 5.480 | 5.480 | 494,291 |
| 2026-10-12 | 5.630 | 5.690 | 5.490 | 5.540 | 5.540 | 577,147 |
| 2026-10-09 | 5.430 | 5.670 | 5.430 | 5.620 | 5.620 | 749,364 |
| 2026-10-08 | 5.400 | 5.490 | 5.370 | 5.440 | 5.440 | 489,335 |
| 2026-10-07 | 5.340 | 5.450 | 5.340 | 5.440 | 5.440 | 354,957 |
| 2026-10-06 | 5.480 | 5.480 | 5.330 | 5.360 | 5.360 | 575,457 |
| 2026-10-05 | 5.490 | 5.530 | 5.380 | 5.410 | 5.410 | 295,282 |
| 2026-10-02 | 5.370 | 5.530 | 5.370 | 5.480 | 5.480 | 492,588 |
| 2026-10-01 | 5.450 | 5.480 | 5.325 | 5.360 | 5.360 | 860,608 |
| 2026-09-30 | 5.370 | 5.580 | 5.370 | 5.480 | 5.480 | 1,486,176 |
| 2026-09-29 | 5.210 | 5.390 | 5.200 | 5.370 | 5.370 | 1,341,887 |
| 2026-09-28 | 5.210 | 5.260 | 5.040 | 5.130 | 5.130 | 1,971,150 |
| 2026-09-25 | 5.380 | 5.380 | 5.250 | 5.290 | 5.290 | 627,689 |
| 2026-09-24 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 975,247 |
| 2026-09-23 | 5.500 | 5.570 | 5.400 | 5.420 | 5.420 | 829,634 |
| 2026-09-22 | 5.590 | 5.620 | 5.490 | 5.520 | 5.520 | 670,901 |
| 2026-09-21 | 5.510 | 5.590 | 5.490 | 5.520 | 5.520 | 690,594 |
| 2026-09-18 | 5.700 | 5.880 | 5.510 | 5.510 | 5.510 | 1,730,915 |
| 2026-09-17 | 5.640 | 5.710 | 5.580 | 5.670 | 5.670 | 1,124,042 |
| 2026-09-16 | 5.720 | 5.720 | 5.610 | 5.630 | 5.630 | 799,864 |
| 2026-09-15 | 5.690 | 5.770 | 5.600 | 5.620 | 5.620 | 1,207,960 |
| 2026-09-14 | 5.700 | 5.740 | 5.620 | 5.650 | 5.650 | 1,710,834 |
| 2026-09-11 | 5.530 | 5.670 | 5.510 | 5.640 | 5.640 | 748,698 |
| 2026-09-10 | 5.600 | 5.660 | 5.540 | 5.630 | 5.630 | 1,512,363 |
| 2026-09-09 | 5.740 | 5.810 | 5.640 | 5.640 | 5.640 | 1,740,379 |
| 2026-09-08 | 5.650 | 5.850 | 5.630 | 5.700 | 5.700 | 2,222,614 |
| 2026-09-07 | 5.670 | 5.710 | 5.590 | 5.640 | 5.640 | 631,958 |
| 2026-09-04 | 5.530 | 5.730 | 5.500 | 5.670 | 5.670 | 1,056,749 |
| 2026-09-03 | 5.500 | 5.550 | 5.430 | 5.520 | 5.520 | 1,033,396 |
| 2026-09-02 | 5.520 | 5.525 | 5.410 | 5.430 | 5.430 | 2,852,442 |
| 2026-09-01 | 5.710 | 5.730 | 5.500 | 5.540 | 5.540 | 3,202,650 |
| 2026-08-31 | 5.700 | 5.800 | 5.670 | 5.680 | 5.680 | 2,105,364 |
| 2026-08-28 | 5.800 | 5.960 | 5.695 | 5.740 | 5.740 | 1,308,510 |
| 2026-08-27 | 6.180 | 6.220 | 5.990 | 5.990 | 5.850 | 1,002,005 |
| 2026-08-26 | 6.200 | 6.280 | 6.120 | 6.140 | 5.997 | 1,030,195 |
| 2026-08-25 | 6.210 | 6.250 | 6.110 | 6.240 | 6.094 | 971,440 |
| 2026-08-24 | 6.320 | 6.340 | 6.150 | 6.200 | 6.055 | 1,015,346 |
| 2026-08-21 | 6.280 | 6.450 | 6.250 | 6.330 | 6.182 | 1,020,333 |
| 2026-08-20 | 6.220 | 6.260 | 5.990 | 6.240 | 6.094 | 2,709,796 |
| 2026-08-19 | 6.500 | 6.520 | 6.040 | 6.040 | 5.899 | 3,143,814 |
| 2026-08-18 | 6.750 | 6.800 | 6.400 | 6.400 | 6.250 | 3,541,661 |
| 2026-08-17 | 7.730 | 7.730 | 6.920 | 6.990 | 6.827 | 4,914,283 |
| 2026-08-14 | 8.040 | 8.220 | 7.820 | 7.910 | 7.725 | 1,460,964 |
| 2026-08-13 | 7.750 | 8.030 | 7.740 | 8.020 | 7.833 | 1,910,677 |
| 2026-08-12 | 7.670 | 7.710 | 7.560 | 7.710 | 7.530 | 1,931,549 |
| 2026-08-11 | 7.510 | 7.630 | 7.500 | 7.630 | 7.452 | 528,553 |
| 2026-08-10 | 7.410 | 7.580 | 7.350 | 7.550 | 7.374 | 889,574 |
| 2026-08-07 | 7.330 | 7.390 | 7.230 | 7.310 | 7.139 | 374,455 |
| 2026-08-06 | 7.250 | 7.390 | 7.200 | 7.350 | 7.178 | 702,254 |
| 2026-08-05 | 7.100 | 7.270 | 7.060 | 7.250 | 7.081 | 950,531 |
| 2026-08-04 | 6.980 | 7.100 | 6.950 | 7.060 | 6.895 | 687,444 |
| 2026-08-03 | 7.000 | 7.000 | 6.780 | 6.900 | 6.739 | 231,514 |
| 2026-07-31 | 6.910 | 6.910 | 6.750 | 6.820 | 6.661 | 1,188,084 |
| 2026-07-30 | 6.980 | 7.020 | 6.820 | 6.850 | 6.690 | 938,972 |
| 2026-07-29 | 6.770 | 7.015 | 6.760 | 6.980 | 6.817 | 736,659 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.1400 AUD |
| 2026-03-10 | 0.1300 AUD |
| 2025-08-22 | 0.0550 AUD |
| 2025-03-10 | 0.0750 AUD |
| 2023-02-23 | 0.3000 AUD |
| 2022-08-31 | 0.0400 AUD |
| 2022-02-23 | 0.0450 AUD |
| 2021-09-01 | 0.0320 AUD |
| 2021-02-24 | 0.1800 AUD |
| 2020-09-02 | 0.1040 AUD |
| 2020-02-26 | 0.1200 AUD |
| 2019-09-04 | 0.1440 AUD |
| 2019-02-27 | 0.1800 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.