Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	6.520	6.690	6.460	6.590	6.436	695,852
2026-07-24	6.510	6.530	6.270	6.320	6.172	729,269
2026-07-23	6.540	6.640	6.500	6.510	6.358	1,174,362
2026-07-22	6.730	6.730	6.535	6.610	6.456	716,054
2026-07-21	6.600	6.740	6.570	6.740	6.583	1,052,717
2026-07-20	6.670	6.670	6.500	6.560	6.407	448,740
2026-07-17	6.610	6.740	6.560	6.610	6.456	795,299
2026-07-16	6.330	6.620	6.330	6.610	6.456	1,112,550
2026-07-15	6.460	6.460	6.300	6.360	6.211	524,397
2026-07-14	6.230	6.450	6.210	6.370	6.221	677,026
2026-07-13	6.300	6.340	6.230	6.270	6.124	313,992
2026-07-10	6.420	6.420	6.310	6.310	6.163	206,041
2026-07-09	6.280	6.480	6.255	6.380	6.231	562,373
2026-07-08	6.290	6.380	6.290	6.330	6.182	426,187
2026-07-07	6.220	6.500	6.220	6.430	6.280	753,661
2026-07-06	6.420	6.420	6.230	6.320	6.172	535,293
2026-07-03	6.350	6.410	6.280	6.340	6.192	864,187
2026-07-02	6.530	6.580	6.340	6.340	6.192	704,721
2026-07-01	6.250	6.490	6.220	6.390	6.241	1,391,337
2026-06-30	6.210	6.300	6.100	6.180	6.036	967,975
2026-06-29	6.100	6.390	6.100	6.270	6.124	1,123,045
2026-06-26	5.960	6.020	5.900	6.000	5.860	978,432
2026-06-25	6.030	6.040	5.850	5.970	5.831	974,232
2026-06-24	6.000	6.050	5.960	6.020	5.879	790,461
2026-06-23	6.210	6.210	5.950	6.000	5.860	735,708
2026-06-22	6.150	6.230	6.060	6.150	6.006	497,378
2026-06-19	6.140	6.230	6.085	6.200	6.055	1,649,164
2026-06-18	6.210	6.250	6.080	6.160	6.016	671,191
2026-06-17	6.210	6.340	6.120	6.260	6.114	555,330
2026-06-16	6.240	6.240	6.090	6.210	6.065	595,951
2026-06-15	6.190	6.310	6.180	6.300	6.153	561,181
2026-06-12	6.190	6.250	6.120	6.170	6.026	790,793
2026-06-11	6.190	6.270	6.080	6.190	6.045	1,175,934
2026-06-10	6.040	6.280	6.040	6.280	6.133	996,455
2026-06-09	6.170	6.210	6.070	6.110	5.967	826,110
2026-06-05	6.170	6.270	6.110	6.160	6.016	904,189
2026-06-04	5.800	6.230	5.800	6.180	6.036	524,793
2026-06-03	6.090	6.090	5.890	5.960	5.821	606,052
2026-06-02	6.190	6.190	5.930	6.110	5.967	1,357,154
2026-06-01	6.100	6.220	6.070	6.170	6.026	370,571
2026-05-29	6.020	6.070	5.890	6.010	5.870	848,682
2026-05-28	5.750	5.950	5.740	5.890	5.752	678,649
2026-05-27	5.710	5.820	5.640	5.780	5.645	3,456,500
2026-05-26	5.870	5.870	5.700	5.700	5.567	498,956
2026-05-25	5.700	5.830	5.690	5.780	5.645	500,038
2026-05-22	5.710	5.730	5.640	5.730	5.596	572,035
2026-05-21	5.820	5.820	5.660	5.670	5.538	536,147
2026-05-20	5.800	5.880	5.650	5.660	5.528	771,607
2026-05-19	5.800	5.830	5.710	5.780	5.645	1,214,826
2026-05-18	5.910	5.910	5.690	5.700	5.567	927,887
2026-05-15	5.940	5.955	5.810	5.840	5.704	903,031
2026-05-14	6.020	6.030	5.800	5.860	5.723	1,302,576
2026-05-13	6.090	6.120	6.010	6.040	5.899	740,970
2026-05-12	6.120	6.230	6.000	6.130	5.987	1,338,975
2026-05-11	6.490	6.490	6.320	6.370	6.221	641,109
2026-05-08	6.570	6.670	6.500	6.540	6.387	537,423
2026-05-07	6.540	6.630	6.500	6.620	6.465	644,127
2026-05-06	6.760	6.760	6.495	6.550	6.397	790,325
2026-05-05	6.740	6.760	6.640	6.660	6.504	468,769
2026-05-04	6.660	6.840	6.645	6.730	6.573	716,483

← NewerPage 2 of 5 · 254 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.