Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	10.000	10.110	9.840	9.910	9.366	1,093,594
2023-03-31	9.860	10.000	9.830	9.920	9.376	668,459
2023-03-30	9.490	9.910	9.440	9.840	9.300	1,228,664
2023-03-29	9.100	9.330	9.070	9.300	8.790	458,848
2023-03-28	9.000	9.100	8.990	9.090	8.591	225,010
2023-03-27	8.940	9.040	8.920	9.000	8.506	340,959
2023-03-24	8.960	9.030	8.890	8.940	8.449	309,296
2023-03-23	9.040	9.100	8.870	9.030	8.535	1,341,744
2023-03-22	8.840	9.070	8.770	9.000	8.506	637,019
2023-03-21	8.530	8.750	8.500	8.750	8.270	333,890
2023-03-20	8.520	8.680	8.370	8.660	8.185	383,969
2023-03-17	8.510	8.590	8.310	8.540	8.071	677,975
2023-03-16	8.670	8.700	8.495	8.520	8.053	795,882
2023-03-15	8.520	8.720	8.500	8.700	8.223	551,582
2023-03-14	8.630	8.710	8.435	8.460	7.996	789,219
2023-03-13	8.930	9.000	8.740	8.820	8.336	450,179
2023-03-10	9.070	9.140	8.800	8.980	8.487	1,331,926
2023-03-09	9.020	9.250	8.890	9.210	8.705	826,368
2023-03-08	8.610	9.060	8.610	9.010	8.516	833,519
2023-03-07	8.560	8.770	8.520	8.740	8.260	652,314
2023-03-06	8.880	8.910	8.600	8.630	8.157	412,520
2023-03-03	8.990	9.090	8.830	8.830	8.346	274,331
2023-03-02	9.150	9.210	8.930	8.930	8.440	586,149
2023-03-01	9.190	9.390	9.110	9.230	8.724	891,281
2023-02-28	9.190	9.390	9.190	9.310	8.799	570,857
2023-02-27	8.930	9.330	8.930	9.290	8.780	780,920
2023-02-24	9.020	9.250	8.975	9.250	8.742	579,807
2023-02-23	8.750	8.910	8.740	8.900	8.412	842,817
2023-02-22	8.860	9.120	8.750	9.060	8.279	1,055,269
2023-02-21	8.920	9.020	8.880	8.960	8.188	1,031,707
2023-02-20	8.950	9.240	8.800	9.090	8.307	872,349
2023-02-17	9.150	9.330	9.050	9.210	8.416	953,625
2023-02-16	8.900	9.420	8.860	9.350	8.544	900,562
2023-02-15	9.090	9.100	8.810	8.840	8.078	554,229
2023-02-14	9.270	9.270	8.940	8.940	8.170	346,937
2023-02-13	9.140	9.200	9.020	9.040	8.261	238,274
2023-02-10	9.380	9.450	9.240	9.250	8.453	164,435
2023-02-09	9.400	9.550	9.400	9.480	8.663	194,585
2023-02-08	9.410	9.470	9.340	9.470	8.654	238,083
2023-02-07	9.590	9.590	9.410	9.470	8.654	369,090
2023-02-06	9.650	9.650	9.490	9.500	8.681	303,297
2023-02-03	9.890	9.890	9.640	9.690	8.855	973,008
2023-02-02	9.720	9.810	9.620	9.700	8.864	697,502
2023-02-01	9.910	9.910	9.560	9.560	8.736	978,139
2023-01-31	9.750	9.900	9.710	9.900	9.047	257,154
2023-01-30	9.950	10.000	9.840	9.900	9.047	143,409
2023-01-27	9.790	9.880	9.620	9.830	8.983	164,441
2023-01-25	9.760	9.860	9.620	9.620	8.791	479,658
2023-01-24	9.700	9.930	9.640	9.890	9.038	626,266
2023-01-23	9.710	9.790	9.560	9.610	8.782	195,923
2023-01-20	9.750	9.820	9.660	9.700	8.864	270,073
2023-01-19	9.950	9.970	9.610	9.690	8.855	230,193
2023-01-18	9.780	9.910	9.730	9.910	9.056	220,431
2023-01-17	9.790	9.960	9.640	9.700	8.864	168,681
2023-01-16	9.840	9.990	9.760	9.790	8.946	199,608
2023-01-13	9.850	9.880	9.740	9.780	8.937	129,870
2023-01-12	9.720	9.810	9.700	9.720	8.882	97,357
2023-01-11	9.600	9.670	9.520	9.640	8.809	140,189
2023-01-10	9.660	9.700	9.590	9.600	8.773	128,077
2023-01-09	9.740	9.800	9.580	9.650	8.819	109,489

← NewerPage 16 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.