Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.450	11.450	11.140	11.200	10.156	333,959
2022-01-21	11.400	11.640	11.330	11.340	10.283	368,737
2022-01-20	11.460	11.720	11.380	11.690	10.600	357,125
2022-01-19	11.780	11.940	11.580	11.610	10.528	431,264
2022-01-18	12.150	12.230	12.020	12.070	10.945	348,246
2022-01-17	11.810	12.070	11.740	12.040	10.918	183,425
2022-01-14	11.780	11.950	11.730	11.840	10.736	261,313
2022-01-13	11.860	12.000	11.840	11.890	10.782	252,422
2022-01-12	12.310	12.310	12.070	12.100	10.972	240,232
2022-01-11	12.050	12.270	11.950	11.960	10.845	242,351
2022-01-10	12.130	12.200	12.010	12.180	11.044	240,007
2022-01-07	12.550	12.640	12.260	12.290	11.144	141,432
2022-01-06	12.620	12.670	12.200	12.240	11.099	192,776
2022-01-05	13.250	13.250	12.790	12.810	11.616	229,169
2022-01-04	12.800	13.220	12.790	13.090	11.870	356,656
2021-12-31	12.840	12.970	12.500	12.500	11.335	179,239
2021-12-30	12.950	13.040	12.870	12.960	11.752	143,873
2021-12-29	12.980	13.090	12.830	13.040	11.824	260,384
2021-12-24	12.990	12.990	12.700	12.700	11.516	116,483
2021-12-23	13.080	13.100	12.790	12.840	11.643	177,037
2021-12-22	12.700	12.990	12.670	12.960	11.752	363,706
2021-12-21	12.680	12.850	12.640	12.850	11.652	429,961
2021-12-20	12.660	12.740	12.500	12.720	11.534	421,117
2021-12-17	12.400	13.120	12.200	13.120	11.897	2,756,758
2021-12-16	12.100	12.550	12.100	12.430	11.271	728,340
2021-12-15	12.710	12.710	12.490	12.540	11.371	280,479
2021-12-14	12.310	12.810	12.310	12.700	11.516	317,128
2021-12-13	12.700	12.930	12.510	12.760	11.570	371,469
2021-12-10	12.800	12.800	12.410	12.650	11.471	310,900
2021-12-09	12.590	12.690	12.340	12.550	11.380	440,122
2021-12-08	12.900	12.900	12.570	12.590	11.416	635,273
2021-12-07	12.560	12.710	12.550	12.670	11.489	427,087
2021-12-06	12.600	12.600	12.320	12.430	11.271	838,010
2021-12-03	12.590	12.590	12.310	12.540	11.371	463,516
2021-12-02	12.310	12.590	12.250	12.360	11.208	1,132,894
2021-12-01	12.490	12.710	12.270	12.630	11.453	544,782
2021-11-30	12.060	12.490	12.060	12.390	11.235	464,706
2021-11-29	12.270	12.440	12.180	12.200	11.063	472,363
2021-11-26	12.300	12.320	12.100	12.200	11.063	787,215
2021-11-25	12.100	12.300	12.100	12.300	11.153	169,370
2021-11-24	12.000	12.270	12.000	12.200	11.063	443,593
2021-11-23	12.250	12.300	12.110	12.150	11.017	302,078
2021-11-22	12.340	12.360	12.210	12.320	11.171	153,724
2021-11-19	12.260	12.380	12.140	12.340	11.190	243,532
2021-11-18	12.190	12.250	12.040	12.250	11.108	496,927
2021-11-17	12.040	12.340	11.970	12.310	11.162	376,113
2021-11-16	12.060	12.250	11.950	12.040	10.918	491,833
2021-11-15	12.280	12.410	12.190	12.290	11.144	1,027,329
2021-11-12	12.050	12.190	11.990	12.070	10.945	266,346
2021-11-11	12.100	12.160	11.900	11.990	10.872	289,127
2021-11-10	12.100	12.250	11.955	12.220	11.081	293,775
2021-11-09	12.290	12.380	12.040	12.100	10.972	441,357
2021-11-08	12.270	12.340	12.120	12.280	11.135	346,999
2021-11-05	12.120	12.280	11.980	12.110	10.981	337,189
2021-11-04	12.180	12.420	12.000	12.100	10.972	824,409
2021-11-03	12.140	12.255	12.040	12.190	11.054	340,255
2021-11-02	12.250	12.260	12.040	12.120	10.990	135,799
2021-11-01	12.360	12.370	12.210	12.300	11.153	314,037
2021-10-29	12.110	12.240	11.900	12.000	10.881	459,613
2021-10-28	11.990	12.130	11.990	12.130	10.999	442,184

← NewerPage 21 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.