Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6.700	6.735	6.590	6.680	6.524	628,919
2026-04-30	6.660	6.780	6.650	6.710	6.553	844,130
2026-04-29	6.600	6.770	6.600	6.700	6.543	681,639
2026-04-28	6.780	6.780	6.640	6.710	6.553	976,634
2026-04-27	6.820	6.950	6.780	6.830	6.670	609,167
2026-04-24	6.990	7.080	6.690	6.880	6.719	1,199,622
2026-04-23	7.080	7.235	6.990	7.080	6.915	849,016
2026-04-22	7.160	7.300	7.130	7.160	6.993	537,019
2026-04-21	7.130	7.240	7.060	7.160	6.993	831,708
2026-04-20	7.100	7.180	7.070	7.100	6.934	450,151
2026-04-17	7.060	7.210	7.050	7.090	6.924	596,608
2026-04-16	6.920	7.060	6.900	7.030	6.866	880,212
2026-04-15	7.030	7.050	6.830	6.900	6.739	476,953
2026-04-14	7.060	7.060	6.830	6.840	6.680	712,156
2026-04-13	6.850	6.890	6.710	6.830	6.670	722,647
2026-04-10	6.800	6.930	6.750	6.850	6.690	444,033
2026-04-09	6.900	7.050	6.900	6.950	6.788	378,991
2026-04-08	7.070	7.210	6.940	7.120	6.954	3,801,277
2026-04-07	6.750	6.980	6.740	6.880	6.719	524,001
2026-04-02	7.020	7.030	6.710	6.800	6.641	1,043,211
2026-04-01	7.080	7.150	6.920	6.970	6.807	1,090,074
2026-03-31	6.810	7.045	6.750	6.970	6.807	889,044
2026-03-30	6.730	6.840	6.640	6.810	6.651	568,648
2026-03-27	6.970	7.050	6.890	6.940	6.778	419,987
2026-03-26	7.120	7.200	7.035	7.080	6.915	767,471
2026-03-25	6.910	7.200	6.910	7.150	6.983	765,709
2026-03-24	7.000	7.010	6.790	6.880	6.719	524,237
2026-03-23	6.790	6.840	6.610	6.840	6.680	346,785
2026-03-20	6.850	7.015	6.810	6.860	6.700	704,754
2026-03-19	7.150	7.150	6.900	6.950	6.788	728,247
2026-03-18	6.980	7.090	6.980	7.040	6.876	389,785
2026-03-17	6.950	7.090	6.940	7.020	6.856	416,603
2026-03-16	6.850	7.000	6.830	6.950	6.788	1,781,983
2026-03-13	6.890	6.980	6.840	6.900	6.739	720,517
2026-03-12	7.250	7.330	6.840	6.980	6.817	1,561,395
2026-03-11	7.470	7.560	7.170	7.290	7.120	2,108,093
2026-03-10	7.150	7.570	7.150	7.460	7.286	1,415,932
2026-03-09	7.250	7.535	7.245	7.500	7.198	3,040,594
2026-03-06	7.280	7.610	7.270	7.550	7.246	1,515,678
2026-03-05	7.360	7.460	7.310	7.430	7.131	779,130
2026-03-04	7.480	7.480	7.190	7.260	6.967	780,715
2026-03-03	7.200	7.440	7.090	7.370	7.073	1,392,548
2026-03-02	7.230	7.490	7.230	7.300	7.006	739,146
2026-02-27	7.630	7.640	7.430	7.460	7.159	736,468
2026-02-26	7.750	7.950	7.530	7.560	7.255	1,683,248
2026-02-25	7.580	8.020	7.360	7.420	7.121	5,192,428
2026-02-24	6.950	7.015	6.745	6.770	6.497	822,769
2026-02-23	6.920	7.145	6.920	6.950	6.670	601,400
2026-02-20	7.010	7.120	6.900	7.050	6.766	527,797
2026-02-19	7.170	7.420	6.980	7.090	6.804	802,112
2026-02-18	7.060	7.120	7.030	7.110	6.824	667,051
2026-02-17	7.060	7.120	6.970	7.060	6.776	510,016
2026-02-16	7.020	7.130	6.950	7.100	6.814	1,440,863
2026-02-13	7.500	7.620	6.985	7.020	6.737	800,166
2026-02-12	7.680	7.890	7.440	7.490	7.188	890,076
2026-02-11	7.670	7.830	7.520	7.830	7.514	833,922
2026-02-10	7.650	7.760	7.540	7.680	7.371	1,029,633
2026-02-09	7.460	7.640	7.400	7.590	7.284	2,556,128
2026-02-06	7.780	7.780	7.380	7.450	7.150	1,297,705
2026-02-05	7.960	7.960	7.770	7.810	7.495	984,893

← NewerPage 3 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.