Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	11.650	11.820	11.460	11.800	10.745	365,254
2022-07-15	11.480	11.660	11.330	11.530	10.499	412,524
2022-07-14	11.380	11.730	11.250	11.610	10.572	798,515
2022-07-13	11.170	11.530	11.050	11.360	10.345	450,847
2022-07-12	11.320	11.340	11.070	11.100	10.108	314,227
2022-07-11	11.500	11.660	11.280	11.320	10.308	262,108
2022-07-08	11.540	11.710	11.430	11.500	10.472	425,838
2022-07-07	11.520	11.610	11.360	11.500	10.472	640,046
2022-07-06	11.700	11.740	11.480	11.490	10.463	664,638
2022-07-05	11.800	11.890	11.560	11.590	10.554	469,907
2022-07-04	11.800	11.900	11.720	11.780	10.727	400,409
2022-07-01	11.760	11.800	11.530	11.580	10.545	481,282
2022-06-30	11.700	11.870	11.510	11.510	10.481	600,407
2022-06-29	11.500	11.900	11.500	11.800	10.745	547,653
2022-06-28	11.530	12.080	11.530	11.890	10.827	1,013,634
2022-06-27	11.870	11.880	11.580	11.690	10.645	587,851
2022-06-24	11.210	11.690	11.160	11.610	10.572	694,840
2022-06-23	11.060	11.210	10.950	11.120	10.126	475,064
2022-06-22	10.550	10.920	10.500	10.890	9.917	967,966
2022-06-21	10.330	10.450	10.190	10.420	9.489	724,685
2022-06-20	10.100	10.210	9.810	10.170	9.261	508,637
2022-06-17	9.570	10.010	9.500	10.010	9.115	896,531
2022-06-16	9.840	10.000	9.770	9.810	8.933	578,713
2022-06-15	9.900	10.020	9.700	9.750	8.878	462,251
2022-06-14	9.990	10.100	9.750	10.100	9.197	610,744
2022-06-10	10.270	10.370	10.100	10.300	9.379	645,655
2022-06-09	10.400	10.550	10.300	10.310	9.388	332,618
2022-06-08	10.260	10.510	10.190	10.430	9.498	455,060
2022-06-07	10.170	10.280	10.120	10.190	9.279	438,820
2022-06-06	10.150	10.260	10.110	10.210	9.297	463,336
2022-06-03	10.210	10.310	10.150	10.220	9.306	249,642
2022-06-02	10.200	10.310	10.120	10.170	9.261	311,079
2022-06-01	10.510	10.570	10.390	10.410	9.479	353,795
2022-05-31	10.640	10.640	10.370	10.470	9.534	934,081
2022-05-30	10.570	10.620	10.380	10.570	9.625	365,310
2022-05-27	10.560	10.560	10.200	10.260	9.343	369,269
2022-05-26	10.300	10.400	10.240	10.280	9.361	269,138
2022-05-25	10.300	10.340	10.000	10.190	9.279	1,184,632
2022-05-24	10.530	10.650	10.330	10.370	9.443	284,890
2022-05-23	10.510	10.690	10.460	10.520	9.580	320,327
2022-05-20	10.320	10.610	10.320	10.480	9.543	258,389
2022-05-19	10.330	10.390	10.230	10.320	9.398	419,742
2022-05-18	10.660	10.800	10.510	10.570	9.625	461,764
2022-05-17	10.710	10.940	10.600	10.600	9.652	269,988
2022-05-16	10.930	11.030	10.740	10.790	9.825	444,952
2022-05-13	10.800	10.995	10.640	10.810	9.844	1,543,047
2022-05-12	11.010	11.100	10.510	10.590	9.643	681,727
2022-05-11	11.080	11.200	10.980	11.190	10.190	549,807
2022-05-10	10.550	11.210	10.500	11.200	10.199	794,736
2022-05-09	10.260	10.600	10.260	10.600	9.652	615,351
2022-05-06	10.370	10.540	10.170	10.450	9.516	437,509
2022-05-05	10.560	10.760	10.450	10.680	9.725	375,802
2022-05-04	10.620	10.690	10.410	10.450	9.516	176,237
2022-05-03	10.680	10.870	10.630	10.650	9.698	179,153
2022-05-02	10.800	10.900	10.650	10.670	9.716	179,104
2022-04-29	10.810	11.040	10.810	11.040	10.053	202,734
2022-04-28	10.940	10.970	10.810	10.810	9.844	198,167
2022-04-27	10.800	11.030	10.720	10.870	9.898	298,684
2022-04-26	11.100	11.130	10.840	10.950	9.971	1,417,613
2022-04-22	11.500	11.530	11.150	11.180	10.181	755,460

← NewerPage 19 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.