Iress Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	5.950	6.100	5.950	6.100	5.765	510,739
2023-09-21	6.020	6.145	6.000	6.070	5.737	702,063
2023-09-20	6.240	6.360	6.030	6.070	5.737	1,065,448
2023-09-19	6.350	6.380	6.130	6.330	5.983	1,038,675
2023-09-18	6.470	6.540	6.300	6.350	6.002	484,607
2023-09-15	6.640	6.700	6.460	6.530	6.172	2,276,458
2023-09-14	6.350	6.610	6.340	6.590	6.228	900,180
2023-09-13	6.430	6.480	6.360	6.400	6.049	364,340
2023-09-12	6.440	6.560	6.350	6.450	6.096	928,751
2023-09-11	6.260	6.480	6.230	6.480	6.124	515,743
2023-09-08	6.460	6.490	6.280	6.310	5.964	614,196
2023-09-07	6.520	6.660	6.460	6.520	6.162	703,296
2023-09-06	6.440	6.540	6.400	6.500	6.143	2,705,718
2023-09-05	6.350	6.560	6.310	6.450	6.096	1,059,636
2023-09-04	6.400	6.440	6.220	6.340	5.992	1,212,403
2023-09-01	6.460	6.570	6.380	6.440	6.087	560,241
2023-08-31	6.560	6.570	6.360	6.400	6.049	900,343
2023-08-30	6.400	6.610	6.290	6.520	6.162	1,404,252
2023-08-29	6.370	6.530	6.210	6.250	5.907	1,661,441
2023-08-28	6.780	6.780	6.360	6.360	6.011	1,017,369
2023-08-25	6.060	6.810	6.010	6.780	6.408	2,669,643
2023-08-24	6.550	6.600	6.135	6.170	5.831	2,375,414
2023-08-23	6.190	6.560	6.170	6.510	6.153	2,662,250
2023-08-22	6.430	6.580	5.970	6.190	5.850	4,283,904
2023-08-21	6.760	8.150	6.440	6.440	6.087	9,976,857
2023-08-18	9.790	10.055	9.790	9.990	9.442	826,811
2023-08-17	9.800	10.070	9.770	10.050	9.499	534,283
2023-08-16	9.820	9.910	9.640	9.900	9.357	503,917
2023-08-15	10.030	10.030	9.880	9.920	9.376	310,955
2023-08-14	9.880	9.990	9.880	9.990	9.442	207,040
2023-08-11	10.000	10.060	9.840	9.930	9.385	600,320
2023-08-10	10.010	10.060	9.890	10.000	9.451	662,649
2023-08-09	10.000	10.150	9.970	10.050	9.499	189,389
2023-08-08	10.030	10.090	9.890	10.040	9.489	283,085
2023-08-07	9.980	10.090	9.910	10.010	9.461	251,638
2023-08-04	10.020	10.055	9.925	10.000	9.451	428,337
2023-08-03	9.950	10.110	9.930	10.090	9.536	381,097
2023-08-02	10.390	10.450	10.010	10.100	9.546	429,588
2023-08-01	10.380	10.610	10.320	10.450	9.877	357,843
2023-07-31	10.340	10.390	10.245	10.380	9.810	381,404
2023-07-28	10.340	10.370	10.210	10.290	9.725	208,101
2023-07-27	10.310	10.490	10.310	10.390	9.820	1,021,979
2023-07-26	10.450	10.450	10.270	10.300	9.735	214,806
2023-07-25	10.460	10.460	10.310	10.390	9.820	252,221
2023-07-24	10.450	10.510	10.350	10.400	9.829	396,816
2023-07-21	10.540	10.570	10.320	10.430	9.858	335,868
2023-07-20	10.830	10.850	10.590	10.630	10.047	249,668
2023-07-19	10.820	10.880	10.660	10.750	10.160	441,982
2023-07-18	10.950	10.950	10.730	10.760	10.170	132,796
2023-07-17	10.850	10.920	10.800	10.910	10.311	154,540
2023-07-14	10.900	10.980	10.780	10.840	10.245	201,494
2023-07-13	10.770	10.850	10.610	10.820	10.226	707,855
2023-07-12	10.700	10.700	10.550	10.620	10.037	252,889
2023-07-11	10.430	10.640	10.320	10.620	10.037	375,199
2023-07-10	10.250	10.400	10.200	10.340	9.773	230,955
2023-07-07	10.190	10.330	10.180	10.200	9.640	332,973
2023-07-06	10.240	10.390	10.230	10.360	9.792	307,544
2023-07-05	10.180	10.290	10.170	10.270	9.707	295,085
2023-07-04	10.100	10.285	10.040	10.210	9.650	266,143
2023-07-03	10.250	10.290	10.160	10.180	9.621	187,854

← NewerPage 14 of 22 · 1,265 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.