Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 8.010 | 8.040 | 7.850 | 7.860 | 7.429 | 3,354,808 |
| 2023-12-14 | 8.070 | 8.080 | 7.860 | 7.940 | 7.504 | 1,089,197 |
| 2023-12-13 | 8.000 | 8.000 | 7.750 | 7.910 | 7.476 | 848,235 |
| 2023-12-12 | 7.830 | 7.980 | 7.810 | 7.940 | 7.504 | 1,443,714 |
| 2023-12-11 | 8.180 | 8.220 | 7.800 | 7.870 | 7.438 | 1,019,742 |
| 2023-12-08 | 8.130 | 8.240 | 8.020 | 8.140 | 7.693 | 641,229 |
| 2023-12-07 | 8.040 | 8.210 | 8.010 | 8.100 | 7.656 | 1,716,069 |
| 2023-12-06 | 7.860 | 8.210 | 7.750 | 8.090 | 7.646 | 1,080,294 |
| 2023-12-05 | 7.570 | 7.840 | 7.500 | 7.740 | 7.315 | 2,577,342 |
| 2023-12-04 | 7.360 | 7.760 | 7.350 | 7.710 | 7.287 | 1,791,169 |
| 2023-12-01 | 7.250 | 7.450 | 7.060 | 7.360 | 6.956 | 1,889,045 |
| 2023-11-30 | 6.800 | 7.180 | 6.600 | 7.030 | 6.644 | 3,756,905 |
| 2023-11-29 | 6.020 | 6.120 | 5.850 | 6.120 | 5.784 | 613,997 |
| 2023-11-28 | 5.890 | 5.960 | 5.880 | 5.910 | 5.586 | 429,695 |
| 2023-11-27 | 5.900 | 6.030 | 5.860 | 5.950 | 5.624 | 674,730 |
| 2023-11-24 | 5.860 | 5.950 | 5.810 | 5.870 | 5.548 | 580,402 |
| 2023-11-23 | 5.760 | 5.990 | 5.730 | 5.860 | 5.538 | 815,284 |
| 2023-11-22 | 5.740 | 5.800 | 5.690 | 5.790 | 5.472 | 749,108 |
| 2023-11-21 | 5.940 | 5.940 | 5.780 | 5.810 | 5.491 | 435,393 |
| 2023-11-20 | 5.850 | 5.930 | 5.780 | 5.890 | 5.567 | 634,467 |
| 2023-11-17 | 5.850 | 5.850 | 5.700 | 5.810 | 5.491 | 573,752 |
| 2023-11-16 | 5.750 | 5.860 | 5.640 | 5.790 | 5.472 | 1,931,641 |
| 2023-11-15 | 5.630 | 5.700 | 5.490 | 5.600 | 5.293 | 1,026,042 |
| 2023-11-14 | 5.490 | 5.540 | 5.310 | 5.510 | 5.208 | 548,799 |
| 2023-11-13 | 5.640 | 5.640 | 5.380 | 5.380 | 5.085 | 386,846 |
| 2023-11-10 | 5.450 | 5.620 | 5.440 | 5.590 | 5.283 | 440,378 |
| 2023-11-09 | 5.720 | 5.750 | 5.540 | 5.540 | 5.236 | 569,308 |
| 2023-11-08 | 5.620 | 5.720 | 5.550 | 5.720 | 5.406 | 858,472 |
| 2023-11-07 | 5.640 | 5.740 | 5.500 | 5.570 | 5.264 | 672,888 |
| 2023-11-06 | 5.360 | 5.690 | 5.320 | 5.640 | 5.331 | 1,195,466 |
| 2023-11-03 | 5.220 | 5.290 | 5.170 | 5.210 | 4.924 | 425,486 |
| 2023-11-02 | 5.190 | 5.230 | 5.110 | 5.160 | 4.877 | 465,049 |
| 2023-11-01 | 5.040 | 5.060 | 4.950 | 5.060 | 4.782 | 367,012 |
| 2023-10-31 | 5.000 | 5.080 | 4.930 | 4.990 | 4.716 | 688,903 |
| 2023-10-30 | 5.000 | 5.040 | 4.920 | 4.940 | 4.669 | 455,555 |
| 2023-10-27 | 5.050 | 5.140 | 5.010 | 5.060 | 4.782 | 935,914 |
| 2023-10-26 | 5.200 | 5.240 | 4.990 | 5.060 | 4.782 | 715,454 |
| 2023-10-25 | 5.340 | 5.400 | 5.300 | 5.300 | 5.009 | 394,503 |
| 2023-10-24 | 5.360 | 5.400 | 5.300 | 5.350 | 5.056 | 285,850 |
| 2023-10-23 | 5.290 | 5.370 | 5.280 | 5.350 | 5.056 | 270,450 |
| 2023-10-20 | 5.360 | 5.440 | 5.290 | 5.380 | 5.085 | 467,703 |
| 2023-10-19 | 5.440 | 5.460 | 5.360 | 5.440 | 5.142 | 436,505 |
| 2023-10-18 | 5.560 | 5.600 | 5.390 | 5.520 | 5.217 | 636,424 |
| 2023-10-17 | 5.550 | 5.590 | 5.490 | 5.520 | 5.217 | 314,721 |
| 2023-10-16 | 5.480 | 5.570 | 5.400 | 5.500 | 5.198 | 564,946 |
| 2023-10-13 | 5.490 | 5.540 | 5.450 | 5.510 | 5.208 | 315,306 |
| 2023-10-12 | 5.590 | 5.600 | 5.510 | 5.550 | 5.246 | 634,775 |
| 2023-10-11 | 5.550 | 5.640 | 5.510 | 5.540 | 5.236 | 798,243 |
| 2023-10-10 | 5.350 | 5.550 | 5.280 | 5.530 | 5.227 | 1,098,169 |
| 2023-10-09 | 5.390 | 5.450 | 5.280 | 5.290 | 5.000 | 362,288 |
| 2023-10-06 | 5.320 | 5.520 | 5.320 | 5.410 | 5.113 | 899,224 |
| 2023-10-05 | 5.430 | 5.470 | 5.270 | 5.330 | 5.038 | 920,398 |
| 2023-10-04 | 5.340 | 5.550 | 5.280 | 5.420 | 5.123 | 1,151,234 |
| 2023-10-03 | 5.660 | 5.740 | 5.500 | 5.500 | 5.198 | 843,235 |
| 2023-10-02 | 5.820 | 5.880 | 5.750 | 5.770 | 5.453 | 377,898 |
| 2023-09-29 | 5.700 | 5.820 | 5.640 | 5.820 | 5.501 | 537,294 |
| 2023-09-28 | 5.700 | 5.800 | 5.610 | 5.710 | 5.397 | 1,119,703 |
| 2023-09-27 | 5.910 | 5.960 | 5.740 | 5.760 | 5.444 | 806,667 |
| 2023-09-26 | 6.000 | 6.030 | 5.900 | 5.990 | 5.661 | 498,902 |
| 2023-09-25 | 6.020 | 6.130 | 6.000 | 6.040 | 5.709 | 315,914 |
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.