Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.250	9.340	9.160	9.210	8.416	524,039
2022-10-10	9.190	9.300	9.130	9.260	8.462	504,318
2022-10-07	9.510	9.610	9.390	9.390	8.581	381,709
2022-10-06	9.460	9.590	9.360	9.540	8.718	476,205
2022-10-05	9.480	9.570	9.300	9.530	8.709	476,854
2022-10-04	9.000	9.350	8.900	9.310	8.508	589,963
2022-10-03	8.800	8.980	8.550	8.920	8.151	560,677
2022-09-30	8.840	9.190	8.760	8.920	8.151	2,465,543
2022-09-29	8.500	8.980	8.430	8.700	7.950	3,270,929
2022-09-28	10.730	10.860	10.440	10.520	9.614	723,783
2022-09-27	10.700	10.870	10.620	10.780	9.851	384,123
2022-09-26	10.670	10.990	10.610	10.930	9.988	557,069
2022-09-23	11.030	11.350	10.700	10.790	9.860	521,639
2022-09-21	11.270	11.350	11.170	11.300	10.326	279,492
2022-09-20	11.370	11.450	11.290	11.320	10.345	196,227
2022-09-19	11.360	11.520	11.240	11.340	10.363	239,096
2022-09-16	11.410	11.660	11.410	11.480	10.491	428,660
2022-09-15	11.720	11.740	11.420	11.660	10.655	591,151
2022-09-14	11.800	11.900	11.610	11.660	10.655	856,094
2022-09-13	12.080	12.240	12.030	12.170	11.121	993,024
2022-09-12	11.840	11.970	11.750	11.910	10.884	579,089
2022-09-09	11.440	11.710	11.440	11.670	10.664	363,035
2022-09-08	11.640	11.670	11.420	11.630	10.628	423,703
2022-09-07	11.140	11.570	11.140	11.560	10.564	484,337
2022-09-06	11.200	11.430	11.180	11.370	10.390	356,434
2022-09-05	11.190	11.320	10.910	11.260	10.290	360,608
2022-09-02	11.300	11.300	11.050	11.060	10.107	322,465
2022-09-01	11.120	11.270	11.040	11.210	10.244	312,962
2022-08-31	11.140	11.330	11.050	11.300	10.326	333,572
2022-08-30	11.330	11.550	11.270	11.330	10.317	506,984
2022-08-29	11.250	11.350	10.985	11.350	10.335	585,879
2022-08-26	11.170	11.650	11.100	11.590	10.554	429,947
2022-08-25	11.140	11.320	11.010	11.240	10.235	237,122
2022-08-24	11.110	11.220	11.020	11.070	10.080	268,242
2022-08-23	11.210	11.350	11.120	11.130	10.135	273,034
2022-08-22	11.440	11.610	11.290	11.370	10.354	310,010
2022-08-19	11.690	11.760	11.470	11.640	10.600	415,250
2022-08-18	11.690	11.890	11.490	11.560	10.527	766,261
2022-08-17	11.410	11.460	11.300	11.360	10.345	309,771
2022-08-16	11.390	11.490	11.280	11.420	10.399	775,640
2022-08-15	11.400	11.530	11.300	11.390	10.372	169,458
2022-08-12	11.410	11.470	11.320	11.380	10.363	168,240
2022-08-11	11.660	11.660	11.440	11.500	10.472	229,769
2022-08-10	11.510	11.655	11.395	11.440	10.417	276,367
2022-08-09	11.500	11.940	11.500	11.730	10.681	251,948
2022-08-08	11.780	11.890	11.730	11.810	10.754	168,383
2022-08-05	11.890	11.930	11.760	11.870	10.809	317,652
2022-08-04	11.840	11.970	11.680	11.740	10.691	338,332
2022-08-03	11.580	11.760	11.580	11.720	10.672	466,274
2022-08-02	11.550	11.700	11.440	11.690	10.645	595,062
2022-08-01	11.500	11.600	11.410	11.520	10.490	266,597
2022-07-29	11.460	11.530	11.350	11.350	10.335	272,946
2022-07-28	11.540	11.545	11.230	11.380	10.363	291,213
2022-07-27	11.040	11.590	11.040	11.350	10.335	527,117
2022-07-26	11.140	11.400	10.250	10.980	9.999	1,251,084
2022-07-25	11.620	11.850	11.620	11.750	10.700	388,367
2022-07-22	11.630	11.950	11.630	11.750	10.700	403,209
2022-07-21	11.900	11.980	11.780	11.850	10.791	388,732
2022-07-20	12.020	12.020	11.790	11.820	10.763	345,933
2022-07-19	11.440	11.800	11.440	11.690	10.645	280,761

← NewerPage 18 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.