Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.250	10.360	10.130	10.250	9.688	425,587
2023-06-29	10.450	10.450	10.230	10.260	9.697	300,902
2023-06-28	10.230	10.320	10.185	10.320	9.754	398,828
2023-06-27	10.140	10.270	10.070	10.210	9.650	1,028,215
2023-06-26	9.960	10.180	9.910	10.180	9.621	384,017
2023-06-23	10.380	10.380	10.000	10.030	9.480	311,485
2023-06-22	10.560	10.560	10.300	10.370	9.801	457,466
2023-06-21	10.800	10.890	10.570	10.590	10.009	646,512
2023-06-20	10.750	10.820	10.630	10.770	10.179	525,370
2023-06-19	10.480	10.640	10.410	10.610	10.028	438,948
2023-06-16	10.380	10.485	10.320	10.420	9.848	607,301
2023-06-15	10.330	10.390	10.240	10.300	9.735	537,549
2023-06-14	10.420	10.440	10.200	10.310	9.744	377,580
2023-06-13	10.500	10.500	10.260	10.340	9.773	264,812
2023-06-09	10.270	10.330	10.180	10.260	9.697	362,701
2023-06-08	10.360	10.470	10.180	10.180	9.621	562,738
2023-06-07	10.440	10.580	10.400	10.500	9.924	654,370
2023-06-06	10.440	10.570	10.320	10.330	9.763	693,528
2023-06-05	10.700	10.750	10.510	10.520	9.943	371,209
2023-06-02	10.520	10.770	10.430	10.700	10.113	501,600
2023-06-01	10.300	10.450	10.250	10.420	9.848	892,013
2023-05-31	10.210	10.345	10.170	10.230	9.669	1,454,114
2023-05-30	10.220	10.320	10.170	10.230	9.669	427,566
2023-05-29	10.560	10.560	10.230	10.230	9.669	764,329
2023-05-26	10.270	10.440	10.200	10.420	9.848	450,671
2023-05-25	10.200	10.350	10.190	10.310	9.744	617,976
2023-05-24	10.350	10.430	10.210	10.260	9.697	487,380
2023-05-23	10.600	10.640	10.440	10.440	9.867	637,406
2023-05-22	10.480	10.570	10.440	10.530	9.952	396,656
2023-05-19	10.460	10.620	10.420	10.490	9.914	401,458
2023-05-18	10.430	10.545	10.360	10.380	9.810	571,939
2023-05-17	10.350	10.520	10.340	10.430	9.858	341,335
2023-05-16	10.350	10.620	10.280	10.500	9.924	567,161
2023-05-15	10.430	10.560	10.400	10.470	9.896	504,712
2023-05-12	10.510	10.720	10.470	10.670	10.085	777,483
2023-05-11	10.380	10.530	10.300	10.460	9.886	2,025,493
2023-05-10	10.390	10.440	10.340	10.380	9.810	512,645
2023-05-09	10.470	10.560	10.360	10.410	9.839	479,198
2023-05-08	10.530	10.590	10.430	10.520	9.943	518,502
2023-05-05	10.500	10.615	10.390	10.500	9.924	1,054,333
2023-05-04	10.200	10.470	10.200	10.470	9.896	908,403
2023-05-03	10.320	10.430	10.280	10.390	9.820	473,785
2023-05-02	10.280	10.680	10.240	10.440	9.867	784,355
2023-05-01	10.330	10.420	10.230	10.280	9.716	422,287
2023-04-28	10.260	10.390	10.220	10.300	9.735	552,956
2023-04-27	9.980	10.220	9.950	10.210	9.650	570,871
2023-04-26	10.250	10.250	9.980	10.010	9.461	1,053,128
2023-04-24	10.330	10.340	10.050	10.170	9.612	782,825
2023-04-21	10.070	10.250	9.960	10.170	9.612	1,336,845
2023-04-20	10.000	10.280	9.890	10.010	9.461	2,300,272
2023-04-19	10.130	10.340	10.130	10.230	9.669	726,606
2023-04-18	10.180	10.290	10.110	10.250	9.688	689,010
2023-04-17	10.300	10.400	10.170	10.280	9.716	1,688,023
2023-04-14	10.150	10.280	10.130	10.250	9.688	705,212
2023-04-13	10.150	10.190	10.080	10.120	9.565	412,822
2023-04-12	10.180	10.280	10.070	10.190	9.631	1,075,566
2023-04-11	10.200	10.200	10.000	10.060	9.508	691,325
2023-04-06	10.080	10.180	9.990	10.070	9.517	1,426,400
2023-04-05	10.200	10.200	10.020	10.080	9.527	691,664
2023-04-04	9.830	10.150	9.780	10.100	9.546	679,878

← NewerPage 15 of 22 · 1,270 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.