Iress Ltd historical data

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

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
2025-10-17	8.970	9.010	8.600	8.650	8.301	988,931
2025-10-16	8.420	8.460	8.280	8.400	8.062	1,056,534
2025-10-15	8.580	8.600	8.460	8.470	8.129	323,593
2025-10-14	8.590	8.650	8.470	8.540	8.196	446,847
2025-10-13	8.720	8.730	8.580	8.630	8.282	427,829
2025-10-10	8.590	8.760	8.590	8.750	8.397	274,622
2025-10-09	8.730	8.775	8.680	8.700	8.349	558,301
2025-10-08	8.550	8.660	8.500	8.640	8.292	526,201
2025-10-07	8.730	8.770	8.590	8.650	8.301	566,742
2025-10-06	9.020	9.020	8.670	8.700	8.349	557,174
2025-10-03	8.800	8.920	8.790	8.900	8.541	464,589
2025-10-02	8.830	8.930	8.820	8.820	8.465	277,159
2025-10-01	8.890	8.900	8.770	8.850	8.493	1,497,279
2025-09-30	8.870	8.950	8.820	8.820	8.465	330,089
2025-09-29	8.990	9.035	8.870	8.870	8.513	639,906
2025-09-26	8.930	8.990	8.870	8.990	8.628	262,815
2025-09-25	8.970	9.180	8.950	8.960	8.599	829,267
2025-09-24	9.020	9.080	8.860	9.070	8.705	788,835
2025-09-23	9.160	9.265	9.040	9.160	8.791	726,406
2025-09-22	9.370	9.370	9.160	9.160	8.791	447,480
2025-09-19	9.550	9.620	9.280	9.340	8.964	2,717,632
2025-09-18	9.550	9.580	9.460	9.540	9.156	727,242
2025-09-17	9.460	9.540	9.360	9.500	9.117	1,438,657
2025-09-16	9.140	9.430	9.120	9.410	9.031	683,783
2025-09-15	9.060	9.145	9.015	9.090	8.724	304,780
2025-09-12	9.050	9.200	9.050	9.120	8.753	495,449
2025-09-11	9.000	9.150	8.970	9.150	8.781	547,210
2025-09-10	8.930	9.030	8.880	9.020	8.657	369,679
2025-09-09	9.060	9.190	8.970	9.020	8.657	972,935
2025-09-08	9.040	9.100	8.900	9.080	8.714	735,778
2025-09-05	9.100	9.220	9.070	9.130	8.762	1,460,763
2025-09-04	8.930	9.200	8.800	9.050	8.685	1,909,498
2025-09-03	8.510	8.650	8.430	8.460	8.119	813,581
2025-09-02	8.570	8.695	8.495	8.640	8.292	411,161
2025-09-01	8.700	8.750	8.550	8.550	8.205	2,497,111
2025-08-29	8.700	8.780	8.660	8.720	8.369	803,128
2025-08-28	8.740	8.770	8.660	8.720	8.369	527,496
2025-08-27	8.710	8.800	8.570	8.690	8.340	553,211
2025-08-26	8.840	8.840	8.645	8.770	8.417	1,504,822
2025-08-25	8.930	8.950	8.740	8.870	8.513	988,909
2025-08-22	8.900	8.950	8.765	8.920	8.561	735,448
2025-08-21	8.960	9.110	8.960	9.010	8.594	981,115
2025-08-20	9.050	9.170	8.870	9.020	8.604	833,845
2025-08-19	9.190	9.260	8.970	9.110	8.690	896,753
2025-08-18	9.200	9.340	9.090	9.140	8.718	1,225,027

← NewerPage 5 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.