Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 8.860 | 8.960 | 8.765 | 8.770 | 8.417 | 929,707 |
| 2025-11-06 | 8.880 | 8.890 | 8.720 | 8.850 | 8.493 | 511,446 |
| 2025-11-05 | 9.010 | 9.030 | 8.760 | 8.840 | 8.484 | 752,662 |
| 2025-11-04 | 8.820 | 9.060 | 8.820 | 9.010 | 8.647 | 1,360,252 |
| 2025-11-03 | 8.910 | 8.990 | 8.805 | 8.960 | 8.599 | 447,198 |
| 2025-10-31 | 8.790 | 8.890 | 8.510 | 8.860 | 8.503 | 356,159 |
| 2025-10-30 | 8.500 | 8.705 | 8.500 | 8.650 | 8.301 | 359,414 |
| 2025-10-29 | 8.720 | 8.760 | 8.600 | 8.750 | 8.397 | 384,548 |
| 2025-10-28 | 8.910 | 8.910 | 8.735 | 8.750 | 8.397 | 505,992 |
| 2025-10-27 | 8.890 | 8.930 | 8.770 | 8.910 | 8.551 | 403,625 |
| 2025-10-24 | 8.980 | 8.980 | 8.735 | 8.830 | 8.474 | 898,056 |
| 2025-10-23 | 8.500 | 9.000 | 8.500 | 8.960 | 8.599 | 830,469 |
| 2025-10-22 | 8.670 | 8.730 | 8.600 | 8.710 | 8.359 | 745,011 |
| 2025-10-21 | 8.700 | 8.820 | 8.590 | 8.640 | 8.292 | 676,603 |
| 2025-10-20 | 8.650 | 8.950 | 8.640 | 8.720 | 8.369 | 653,980 |
← NewerPage 5 of 5 · 255 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.