Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.280	9.640	9.280	9.610	8.782	113,987
2023-01-05	9.570	9.730	9.545	9.620	8.791	206,394
2023-01-04	9.670	9.670	9.520	9.580	8.755	158,390
2023-01-03	9.590	9.620	9.290	9.400	8.590	134,656
2022-12-30	9.560	9.580	9.460	9.550	8.727	149,434
2022-12-29	9.490	9.540	9.380	9.420	8.608	126,090
2022-12-28	9.580	9.580	9.420	9.510	8.691	144,695
2022-12-23	9.470	9.580	9.420	9.510	8.691	163,463
2022-12-22	9.350	9.630	9.320	9.600	8.773	323,205
2022-12-21	9.400	9.400	9.160	9.360	8.554	314,966
2022-12-20	9.730	9.730	9.230	9.250	8.453	227,232
2022-12-19	9.580	9.620	9.480	9.620	8.791	123,892
2022-12-16	9.460	9.720	9.460	9.570	8.745	411,619
2022-12-15	9.690	9.790	9.630	9.740	8.901	325,337
2022-12-14	9.770	9.840	9.640	9.780	8.937	295,165
2022-12-13	9.650	9.690	9.480	9.630	8.800	359,098
2022-12-12	9.750	9.750	9.440	9.500	8.681	329,963
2022-12-09	9.760	9.760	9.450	9.560	8.736	197,703
2022-12-08	9.690	9.785	9.600	9.600	8.773	459,484
2022-12-07	9.590	9.750	9.550	9.690	8.855	675,853
2022-12-06	9.710	9.810	9.600	9.750	8.910	307,519
2022-12-05	9.740	9.790	9.630	9.710	8.873	170,893
2022-12-02	9.660	9.835	9.600	9.770	8.928	396,621
2022-12-01	9.700	9.700	9.530	9.640	8.809	290,665
2022-11-30	9.480	9.560	9.370	9.510	8.691	1,072,243
2022-11-29	9.680	9.680	9.530	9.610	8.782	209,811
2022-11-28	9.600	9.630	9.550	9.600	8.773	172,409
2022-11-25	9.520	9.570	9.430	9.570	8.745	379,599
2022-11-24	9.430	9.660	9.360	9.450	8.636	591,895
2022-11-23	9.330	9.420	9.160	9.420	8.608	713,882
2022-11-22	9.350	9.460	9.250	9.280	8.480	654,545
2022-11-21	9.830	9.840	9.410	9.450	8.636	804,215
2022-11-18	9.860	9.860	9.710	9.760	8.919	580,108
2022-11-17	9.710	9.870	9.630	9.830	8.983	330,902
2022-11-16	9.600	9.690	9.460	9.610	8.782	373,420
2022-11-15	9.840	9.880	9.670	9.760	8.919	447,262
2022-11-14	9.950	9.950	9.760	9.780	8.937	291,153
2022-11-11	9.950	9.950	9.580	9.800	8.956	863,252
2022-11-10	9.410	9.560	9.400	9.400	8.590	351,516
2022-11-09	9.680	9.690	9.460	9.580	8.755	364,726
2022-11-08	9.740	9.870	9.500	9.540	8.718	420,945
2022-11-07	9.750	9.810	9.620	9.700	8.864	623,419
2022-11-04	9.640	9.740	9.570	9.650	8.819	571,805
2022-11-03	9.870	9.870	9.600	9.730	8.892	673,319
2022-11-02	10.200	10.240	10.080	10.080	9.211	356,394
2022-11-01	10.180	10.290	10.100	10.230	9.349	355,441
2022-10-31	10.080	10.250	9.980	10.150	9.275	594,322
2022-10-28	9.810	10.000	9.810	9.940	9.084	668,716
2022-10-27	9.560	9.930	9.520	9.840	8.992	705,692
2022-10-26	9.530	9.690	9.480	9.520	8.700	557,882
2022-10-25	9.500	9.650	9.390	9.470	8.654	619,086
2022-10-24	9.530	9.530	9.320	9.390	8.581	220,346
2022-10-21	9.350	9.490	9.300	9.300	8.499	646,000
2022-10-20	9.360	9.490	9.190	9.460	8.645	580,683
2022-10-19	9.540	9.630	9.360	9.500	8.681	533,467
2022-10-18	9.330	9.510	9.240	9.490	8.672	356,603
2022-10-17	9.120	9.240	8.970	9.150	8.362	318,798
2022-10-14	9.320	9.320	9.140	9.200	8.407	245,334
2022-10-13	9.050	9.170	8.975	9.040	8.261	359,162
2022-10-12	9.010	9.150	8.950	9.000	8.225	941,829

← NewerPage 17 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.