Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.540 | 8.670 | 8.440 | 8.460 | 7.996 | 181,251 |
| 2024-03-13 | 8.550 | 8.700 | 8.510 | 8.590 | 8.119 | 261,690 |
| 2024-03-12 | 8.690 | 8.850 | 8.600 | 8.600 | 8.128 | 376,582 |
| 2024-03-11 | 8.360 | 8.790 | 8.360 | 8.720 | 8.242 | 276,802 |
| 2024-03-08 | 8.690 | 8.945 | 8.490 | 8.490 | 8.024 | 1,124,544 |
| 2024-03-07 | 8.350 | 8.800 | 8.230 | 8.740 | 8.260 | 1,147,524 |
| 2024-03-06 | 8.360 | 8.490 | 8.030 | 8.460 | 7.996 | 2,064,345 |
| 2024-03-05 | 7.940 | 9.060 | 7.820 | 9.000 | 8.506 | 891,087 |
| 2024-03-04 | 7.850 | 8.030 | 7.850 | 8.000 | 7.561 | 441,187 |
| 2024-03-01 | 7.750 | 7.970 | 7.730 | 7.940 | 7.504 | 433,898 |
| 2024-02-29 | 7.710 | 7.970 | 7.690 | 7.850 | 7.419 | 728,540 |
| 2024-02-28 | 7.640 | 7.860 | 7.600 | 7.720 | 7.296 | 774,265 |
| 2024-02-27 | 7.450 | 7.890 | 7.370 | 7.750 | 7.325 | 840,240 |
| 2024-02-26 | 7.970 | 8.100 | 7.460 | 7.460 | 7.051 | 624,648 |
| 2024-02-23 | 8.100 | 8.270 | 7.860 | 7.980 | 7.542 | 920,285 |
| 2024-02-22 | 7.850 | 8.220 | 7.550 | 8.140 | 7.693 | 1,528,047 |
| 2024-02-21 | 8.200 | 8.600 | 7.750 | 8.300 | 7.845 | 2,082,235 |
| 2024-02-20 | 8.460 | 8.720 | 8.410 | 8.720 | 8.242 | 479,824 |
| 2024-02-19 | 8.650 | 8.650 | 8.490 | 8.510 | 8.043 | 262,431 |
| 2024-02-16 | 8.720 | 8.730 | 8.540 | 8.570 | 8.100 | 205,174 |
| 2024-02-15 | 8.590 | 8.660 | 8.460 | 8.620 | 8.147 | 261,368 |
| 2024-02-14 | 8.350 | 8.600 | 8.350 | 8.480 | 8.015 | 284,280 |
| 2024-02-13 | 8.520 | 8.700 | 8.490 | 8.510 | 8.043 | 427,226 |
| 2024-02-12 | 8.530 | 8.680 | 8.470 | 8.490 | 8.024 | 214,807 |
| 2024-02-09 | 8.340 | 8.500 | 8.190 | 8.490 | 8.024 | 263,653 |
| 2024-02-08 | 8.350 | 8.435 | 8.190 | 8.380 | 7.920 | 196,225 |
| 2024-02-07 | 8.050 | 8.275 | 8.020 | 8.270 | 7.816 | 597,656 |
| 2024-02-06 | 8.100 | 8.120 | 7.950 | 7.990 | 7.552 | 294,900 |
| 2024-02-05 | 8.240 | 8.280 | 8.160 | 8.200 | 7.750 | 102,384 |
| 2024-02-02 | 8.200 | 8.325 | 8.170 | 8.310 | 7.854 | 491,608 |
| 2024-02-01 | 8.090 | 8.200 | 8.070 | 8.140 | 7.693 | 361,409 |
| 2024-01-31 | 8.300 | 8.350 | 8.070 | 8.200 | 7.750 | 565,799 |
| 2024-01-30 | 8.240 | 8.390 | 8.210 | 8.280 | 7.826 | 366,426 |
| 2024-01-29 | 8.130 | 8.210 | 8.070 | 8.160 | 7.712 | 325,363 |
| 2024-01-25 | 8.220 | 8.220 | 8.080 | 8.220 | 7.769 | 351,796 |
| 2024-01-24 | 8.240 | 8.240 | 8.070 | 8.120 | 7.674 | 293,295 |
| 2024-01-23 | 8.090 | 8.290 | 8.090 | 8.240 | 7.788 | 429,506 |
| 2024-01-22 | 8.260 | 8.300 | 8.040 | 8.080 | 7.637 | 352,647 |
| 2024-01-19 | 8.200 | 8.315 | 8.180 | 8.250 | 7.797 | 498,108 |
| 2024-01-18 | 7.990 | 8.190 | 7.970 | 8.120 | 7.674 | 431,982 |
| 2024-01-17 | 7.990 | 8.070 | 7.910 | 8.030 | 7.589 | 592,102 |
| 2024-01-16 | 7.860 | 7.910 | 7.735 | 7.860 | 7.429 | 302,070 |
| 2024-01-15 | 7.930 | 8.010 | 7.860 | 8.005 | 7.566 | 46,617 |
| 2024-01-12 | 7.980 | 7.990 | 7.850 | 7.910 | 7.476 | 547,786 |
| 2024-01-11 | 8.180 | 8.180 | 8.000 | 8.050 | 7.608 | 405,397 |
| 2024-01-10 | 8.050 | 8.160 | 8.000 | 8.090 | 7.646 | 1,901,860 |
| 2024-01-09 | 8.180 | 8.180 | 7.990 | 8.040 | 7.599 | 388,344 |
| 2024-01-08 | 7.890 | 8.090 | 7.880 | 8.060 | 7.618 | 417,584 |
| 2024-01-05 | 8.050 | 8.070 | 7.940 | 7.940 | 7.504 | 242,893 |
| 2024-01-04 | 7.850 | 8.090 | 7.830 | 8.050 | 7.608 | 457,280 |
| 2024-01-03 | 7.920 | 8.010 | 7.700 | 7.840 | 7.410 | 389,651 |
| 2024-01-02 | 8.140 | 8.260 | 8.120 | 8.130 | 7.684 | 174,374 |
| 2023-12-29 | 8.290 | 8.290 | 8.110 | 8.150 | 7.703 | 235,637 |
| 2023-12-28 | 8.200 | 8.305 | 8.130 | 8.280 | 7.826 | 416,612 |
| 2023-12-27 | 8.120 | 8.210 | 8.020 | 8.020 | 7.580 | 264,888 |
| 2023-12-22 | 8.020 | 8.100 | 7.930 | 7.990 | 7.552 | 384,353 |
| 2023-12-21 | 7.970 | 8.040 | 7.920 | 8.030 | 7.589 | 1,572,326 |
| 2023-12-20 | 8.110 | 8.150 | 7.960 | 7.970 | 7.533 | 554,726 |
| 2023-12-19 | 8.070 | 8.110 | 7.890 | 8.080 | 7.637 | 836,475 |
| 2023-12-18 | 7.900 | 8.170 | 7.890 | 8.070 | 7.627 | 1,172,194 |
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.