Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 6.660 | 6.840 | 6.645 | 6.730 | 6.573 | 716,483 |
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.