Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	7.960	7.960	7.770	7.810	7.495	984,893
2026-02-04	8.210	8.220	7.750	7.880	7.562	1,719,973
2026-02-03	8.380	8.380	8.190	8.210	7.879	662,686
2026-02-02	8.100	8.210	8.100	8.160	7.831	342,975
2026-01-30	8.290	8.305	8.110	8.160	7.831	702,564
2026-01-29	8.350	8.390	8.210	8.210	7.879	2,136,426
2026-01-28	8.650	8.650	8.250	8.420	8.081	1,854,394
2026-01-27	8.470	8.660	8.470	8.580	8.234	469,521
2026-01-23	8.400	8.510	8.400	8.470	8.129	314,293
2026-01-22	8.530	8.560	8.460	8.460	8.119	496,453
2026-01-21	8.380	8.500	8.350	8.480	8.138	384,371
2026-01-20	8.400	8.460	8.340	8.460	8.119	724,113
2026-01-19	8.470	8.490	8.380	8.460	8.119	183,270
2026-01-16	8.330	8.540	8.330	8.540	8.196	353,352
2026-01-15	8.450	8.490	8.410	8.490	8.148	374,707
2026-01-14	8.420	8.480	8.320	8.470	8.129	284,007
2026-01-13	8.430	8.440	8.260	8.400	8.062	655,338
2026-01-12	8.310	8.520	8.310	8.350	8.014	561,571
2026-01-09	8.620	8.620	8.290	8.340	8.004	186,603
2026-01-08	8.330	8.430	8.330	8.400	8.062	242,017
2026-01-07	8.270	8.465	8.250	8.370	8.033	284,462
2026-01-06	8.480	8.480	8.230	8.250	7.918	471,245
2026-01-05	8.420	8.540	8.420	8.450	8.110	301,498
2026-01-02	8.380	8.530	8.380	8.490	8.148	219,286
2025-12-31	8.500	8.500	8.420	8.490	8.148	126,479
2025-12-30	8.400	8.490	8.400	8.440	8.100	226,315
2025-12-29	8.470	8.470	8.340	8.390	8.052	359,578
2025-12-24	8.500	8.580	8.440	8.470	8.129	517,629
2025-12-23	8.500	8.600	8.470	8.510	8.167	569,507
2025-12-22	8.580	8.620	8.470	8.540	8.196	381,124
2025-12-19	8.500	8.610	8.500	8.580	8.234	732,696
2025-12-18	8.500	8.600	8.470	8.580	8.234	587,639
2025-12-17	8.450	8.570	8.430	8.560	8.215	500,841
2025-12-16	8.480	8.625	8.480	8.550	8.205	385,235
2025-12-15	8.620	8.710	8.490	8.620	8.273	433,374
2025-12-12	8.830	8.835	8.570	8.620	8.273	495,628
2025-12-11	8.720	8.830	8.620	8.680	8.330	512,242
2025-12-10	9.000	9.000	8.720	8.760	8.407	885,768
2025-12-09	8.910	9.090	8.790	8.940	8.580	952,234
2025-12-08	8.820	8.890	8.780	8.840	8.484	700,856
2025-12-05	9.050	9.095	8.840	8.870	8.513	564,491
2025-12-04	9.100	9.195	8.980	9.010	8.647	657,375
2025-12-03	9.050	9.220	9.040	9.180	8.810	597,895
2025-12-02	9.080	9.170	9.060	9.090	8.724	539,164
2025-12-01	9.350	9.360	9.140	9.170	8.800	309,191
2025-11-28	9.380	9.380	9.230	9.300	8.925	384,905
2025-11-27	9.270	9.385	9.180	9.290	8.916	475,464
2025-11-26	9.540	9.540	9.185	9.220	8.848	682,803
2025-11-25	9.050	9.320	9.020	9.090	8.724	999,068
2025-11-24	9.120	10.380	9.040	9.680	9.290	905,622
2025-11-21	8.900	8.995	8.870	8.960	8.599	380,413
2025-11-20	9.100	9.220	8.940	9.050	8.685	441,999
2025-11-19	8.900	9.080	8.900	8.930	8.570	1,303,709
2025-11-18	9.070	9.110	8.910	9.030	8.666	633,065
2025-11-17	8.940	9.180	8.910	9.180	8.810	478,376
2025-11-14	9.100	9.340	9.095	9.150	8.781	904,079
2025-11-13	9.140	9.375	9.090	9.370	8.992	917,801
2025-11-12	9.560	9.560	9.220	9.260	8.887	726,558
2025-11-11	9.440	9.780	9.430	9.550	9.165	959,440
2025-11-10	9.160	9.370	9.045	9.350	8.973	1,420,982

← NewerPage 4 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.