Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 9.830 | 9.890 | 9.700 | 9.780 | 9.243 | 590,439 |
| 2024-09-02 | 9.610 | 9.870 | 9.570 | 9.800 | 9.262 | 403,853 |
| 2024-08-30 | 9.840 | 9.915 | 9.620 | 9.680 | 9.149 | 916,236 |
| 2024-08-29 | 9.930 | 10.100 | 9.750 | 9.760 | 9.224 | 820,148 |
| 2024-08-28 | 9.900 | 10.000 | 9.860 | 9.960 | 9.414 | 1,329,588 |
| 2024-08-27 | 9.880 | 10.100 | 9.880 | 9.920 | 9.376 | 690,246 |
| 2024-08-26 | 9.750 | 10.090 | 9.625 | 10.060 | 9.508 | 997,598 |
| 2024-08-23 | 9.840 | 9.900 | 9.670 | 9.670 | 9.139 | 712,653 |
| 2024-08-22 | 9.850 | 9.940 | 9.660 | 9.940 | 9.395 | 735,195 |
| 2024-08-21 | 9.650 | 9.950 | 9.600 | 9.780 | 9.243 | 906,890 |
| 2024-08-20 | 9.840 | 10.050 | 9.270 | 9.610 | 9.083 | 1,718,266 |
| 2024-08-19 | 10.970 | 11.060 | 10.230 | 10.430 | 9.858 | 1,091,645 |
| 2024-08-16 | 10.660 | 10.705 | 10.440 | 10.490 | 9.914 | 785,124 |
| 2024-08-15 | 10.430 | 10.540 | 10.340 | 10.490 | 9.914 | 450,098 |
| 2024-08-14 | 10.190 | 10.420 | 10.050 | 10.390 | 9.820 | 830,317 |
| 2024-08-13 | 10.120 | 10.150 | 9.980 | 10.050 | 9.499 | 782,420 |
| 2024-08-12 | 10.240 | 10.240 | 9.950 | 10.080 | 9.527 | 587,622 |
| 2024-08-09 | 10.090 | 10.130 | 9.975 | 10.110 | 9.555 | 637,644 |
| 2024-08-08 | 9.980 | 10.020 | 9.810 | 10.000 | 9.451 | 567,242 |
| 2024-08-07 | 10.100 | 10.180 | 9.980 | 10.040 | 9.489 | 579,584 |
| 2024-08-06 | 10.120 | 10.215 | 10.005 | 10.060 | 9.508 | 715,725 |
| 2024-08-05 | 10.250 | 10.330 | 9.870 | 10.120 | 9.565 | 659,677 |
| 2024-08-02 | 10.400 | 10.520 | 10.300 | 10.400 | 9.829 | 792,623 |
| 2024-08-01 | 10.620 | 10.730 | 10.530 | 10.550 | 9.971 | 708,486 |
| 2024-07-31 | 10.570 | 10.630 | 10.415 | 10.630 | 10.047 | 1,412,477 |
| 2024-07-30 | 10.420 | 10.460 | 10.290 | 10.390 | 9.820 | 528,627 |
| 2024-07-29 | 10.640 | 10.770 | 10.340 | 10.490 | 9.914 | 1,221,694 |
| 2024-07-26 | 10.260 | 10.610 | 10.230 | 10.540 | 9.962 | 569,314 |
| 2024-07-25 | 10.020 | 10.300 | 9.980 | 10.210 | 9.650 | 1,230,471 |
| 2024-07-24 | 10.020 | 10.255 | 9.980 | 10.150 | 9.593 | 746,542 |
| 2024-07-23 | 10.030 | 10.270 | 9.960 | 10.080 | 9.527 | 1,195,285 |
| 2024-07-22 | 9.400 | 10.120 | 9.220 | 9.850 | 9.310 | 1,310,690 |
| 2024-07-19 | 8.800 | 9.050 | 8.770 | 9.010 | 8.516 | 641,730 |
| 2024-07-18 | 9.220 | 9.250 | 8.875 | 8.940 | 8.449 | 497,474 |
| 2024-07-17 | 9.090 | 9.470 | 9.020 | 9.250 | 8.742 | 1,040,912 |
| 2024-07-16 | 8.500 | 8.890 | 8.450 | 8.890 | 8.402 | 457,251 |
| 2024-07-15 | 8.400 | 8.560 | 8.370 | 8.430 | 7.967 | 374,831 |
| 2024-07-12 | 8.250 | 8.420 | 8.120 | 8.370 | 7.911 | 404,538 |
| 2024-07-11 | 8.230 | 8.250 | 8.100 | 8.130 | 7.684 | 204,555 |
| 2024-07-10 | 8.050 | 8.100 | 7.980 | 8.060 | 7.618 | 202,551 |
| 2024-07-09 | 8.030 | 8.170 | 7.910 | 8.090 | 7.646 | 476,312 |
| 2024-07-08 | 7.950 | 8.000 | 7.930 | 7.970 | 7.533 | 158,713 |
| 2024-07-05 | 7.780 | 8.010 | 7.750 | 7.960 | 7.523 | 269,285 |
| 2024-07-04 | 7.890 | 7.890 | 7.750 | 7.840 | 7.410 | 685,486 |
| 2024-07-03 | 7.850 | 7.880 | 7.750 | 7.780 | 7.353 | 196,139 |
| 2024-07-02 | 7.930 | 8.080 | 7.690 | 7.800 | 7.372 | 431,018 |
| 2024-07-01 | 7.970 | 8.070 | 7.905 | 7.940 | 7.504 | 301,270 |
| 2024-06-28 | 8.090 | 8.220 | 8.040 | 8.050 | 7.608 | 698,974 |
| 2024-06-27 | 7.860 | 8.130 | 7.860 | 8.050 | 7.608 | 492,562 |
| 2024-06-26 | 8.040 | 8.120 | 7.850 | 8.080 | 7.637 | 380,070 |
| 2024-06-25 | 7.820 | 8.040 | 7.780 | 8.040 | 7.599 | 522,853 |
| 2024-06-24 | 7.760 | 7.800 | 7.610 | 7.690 | 7.268 | 415,166 |
| 2024-06-21 | 7.970 | 7.970 | 7.740 | 7.740 | 7.315 | 1,121,951 |
| 2024-06-20 | 7.870 | 7.890 | 7.780 | 7.870 | 7.438 | 393,765 |
| 2024-06-19 | 7.910 | 8.010 | 7.870 | 7.880 | 7.448 | 343,493 |
| 2024-06-18 | 8.000 | 8.030 | 7.820 | 7.900 | 7.467 | 418,654 |
| 2024-06-17 | 7.860 | 7.980 | 7.720 | 7.960 | 7.523 | 353,293 |
| 2024-06-14 | 7.880 | 7.940 | 7.745 | 7.830 | 7.400 | 644,032 |
| 2024-06-13 | 7.920 | 7.990 | 7.850 | 7.880 | 7.448 | 388,536 |
| 2024-06-12 | 7.810 | 7.890 | 7.690 | 7.850 | 7.419 | 326,403 |
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.