Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	11.660	11.660	11.510	11.570	10.536	162,245
2022-04-20	11.670	11.680	11.505	11.530	10.499	306,988
2022-04-19	11.400	11.590	11.310	11.340	10.326	290,048
2022-04-14	11.770	11.770	11.480	11.540	10.508	304,631
2022-04-13	11.670	11.890	11.630	11.640	10.600	414,552
2022-04-12	11.560	11.880	11.560	11.800	10.745	546,053
2022-04-11	11.100	11.650	11.100	11.600	10.563	436,485
2022-04-08	11.430	11.440	11.180	11.240	10.235	428,471
2022-04-07	11.470	11.520	11.280	11.310	10.299	368,776
2022-04-06	11.600	11.790	11.580	11.650	10.609	424,159
2022-04-05	11.810	12.065	11.680	11.830	10.773	399,243
2022-04-04	11.700	12.020	11.480	11.650	10.609	476,149
2022-04-01	11.970	12.020	11.700	11.740	10.691	388,536
2022-03-31	11.660	12.040	11.650	11.940	10.873	603,477
2022-03-30	11.800	11.835	11.670	11.750	10.700	559,375
2022-03-29	11.510	11.680	11.440	11.640	10.600	312,970
2022-03-28	11.450	11.470	11.310	11.360	10.345	183,704
2022-03-25	11.610	11.610	11.400	11.460	10.436	260,639
2022-03-24	11.580	11.640	11.420	11.460	10.436	342,391
2022-03-23	11.700	11.740	11.560	11.590	10.554	198,028
2022-03-22	11.750	11.750	11.550	11.590	10.554	183,155
2022-03-21	12.000	12.110	11.715	11.740	10.691	174,677
2022-03-18	11.800	11.890	11.590	11.800	10.745	1,113,413
2022-03-17	11.700	11.820	11.610	11.650	10.609	659,331
2022-03-16	11.800	11.850	11.520	11.690	10.645	635,617
2022-03-15	11.500	11.660	11.350	11.610	10.572	680,673
2022-03-14	11.720	11.730	11.420	11.730	10.681	541,995
2022-03-11	11.360	11.570	11.180	11.430	10.408	911,700
2022-03-10	11.450	11.670	11.240	11.650	10.609	545,415
2022-03-09	10.960	11.260	10.880	11.220	10.217	671,987
2022-03-08	10.880	10.890	10.540	10.760	9.798	467,292
2022-03-07	10.800	10.930	10.570	10.720	9.762	577,433
2022-03-04	10.910	10.970	10.730	10.930	9.953	518,753
2022-03-03	11.010	11.250	10.980	10.980	9.999	658,212
2022-03-02	10.520	10.930	10.440	10.920	9.944	631,146
2022-03-01	10.490	10.720	10.360	10.720	9.762	1,017,974
2022-02-28	10.300	10.420	10.200	10.360	9.434	744,127
2022-02-25	10.300	10.600	10.210	10.370	9.443	536,529
2022-02-24	10.150	10.450	10.105	10.310	9.388	816,071
2022-02-23	10.380	10.560	10.300	10.440	9.507	872,111
2022-02-22	10.650	10.870	10.570	10.680	9.684	916,412
2022-02-21	10.750	11.000	10.520	10.920	9.902	585,587
2022-02-18	10.980	11.190	10.840	11.050	10.020	404,203
2022-02-17	11.240	11.400	10.880	10.980	9.956	1,426,642
2022-02-16	11.500	11.500	10.890	11.130	10.092	895,010
2022-02-15	11.170	11.365	11.090	11.230	10.183	208,608
2022-02-14	11.200	11.350	11.170	11.260	10.210	252,771
2022-02-11	11.450	11.550	11.300	11.300	10.247	269,816
2022-02-10	12.000	12.040	11.690	11.720	10.627	267,224
2022-02-09	11.460	11.840	11.460	11.840	10.736	274,693
2022-02-08	11.380	11.700	11.380	11.610	10.528	297,847
2022-02-07	11.420	11.660	11.420	11.570	10.491	203,314
2022-02-04	11.380	11.600	11.380	11.570	10.491	353,014
2022-02-03	11.300	11.520	11.300	11.380	10.319	216,920
2022-02-02	11.330	11.640	11.330	11.570	10.491	368,328
2022-02-01	11.550	11.650	11.400	11.460	10.392	319,262
2022-01-31	11.040	11.520	11.040	11.380	10.319	670,139
2022-01-28	11.130	11.350	10.930	11.340	10.283	1,131,751
2022-01-27	10.940	11.330	10.660	10.850	9.838	587,527
2022-01-25	11.050	11.230	10.890	11.120	10.083	499,333

← NewerPage 20 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.