Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.990 | 9.030 | 8.860 | 9.030 | 8.613 | 943,004 |
| 2025-08-14 | 8.850 | 9.170 | 8.810 | 9.090 | 8.670 | 1,614,021 |
| 2025-08-13 | 8.570 | 8.810 | 8.560 | 8.800 | 8.394 | 2,107,465 |
| 2025-08-12 | 8.440 | 8.780 | 8.410 | 8.610 | 8.213 | 2,779,058 |
| 2025-08-11 | 8.950 | 8.990 | 8.320 | 8.720 | 8.318 | 3,167,362 |
| 2025-08-08 | 9.600 | 9.690 | 9.210 | 9.400 | 8.966 | 5,746,319 |
| 2025-08-07 | 8.280 | 8.400 | 8.270 | 8.380 | 7.993 | 822,869 |
| 2025-08-06 | 8.010 | 8.280 | 7.985 | 8.280 | 7.898 | 778,648 |
| 2025-08-05 | 7.990 | 8.090 | 7.940 | 7.990 | 7.621 | 791,896 |
| 2025-08-04 | 7.920 | 7.975 | 7.800 | 7.910 | 7.545 | 382,844 |
| 2025-08-01 | 7.950 | 8.040 | 7.880 | 7.960 | 7.593 | 628,819 |
| 2025-07-31 | 7.670 | 8.000 | 7.650 | 7.940 | 7.574 | 712,097 |
| 2025-07-30 | 7.690 | 7.770 | 7.615 | 7.710 | 7.354 | 362,776 |
| 2025-07-29 | 7.720 | 7.730 | 7.590 | 7.680 | 7.326 | 1,393,307 |
| 2025-07-28 | 7.770 | 7.830 | 7.705 | 7.720 | 7.364 | 343,277 |
| 2025-07-25 | 7.700 | 7.830 | 7.640 | 7.710 | 7.354 | 420,618 |
| 2025-07-24 | 7.760 | 7.850 | 7.640 | 7.720 | 7.364 | 419,973 |
| 2025-07-23 | 7.430 | 7.820 | 7.350 | 7.780 | 7.421 | 1,924,056 |
| 2025-07-22 | 7.580 | 7.640 | 7.350 | 7.420 | 7.078 | 1,514,229 |
| 2025-07-21 | 7.660 | 7.735 | 7.560 | 7.570 | 7.221 | 425,182 |
| 2025-07-18 | 7.810 | 7.840 | 7.630 | 7.710 | 7.354 | 259,920 |
| 2025-07-17 | 7.770 | 7.840 | 7.730 | 7.750 | 7.392 | 501,881 |
| 2025-07-16 | 7.760 | 7.840 | 7.690 | 7.690 | 7.335 | 660,704 |
| 2025-07-15 | 7.730 | 7.800 | 7.680 | 7.790 | 7.430 | 338,159 |
| 2025-07-14 | 7.560 | 7.670 | 7.560 | 7.670 | 7.316 | 612,950 |
| 2025-07-11 | 7.730 | 7.730 | 7.580 | 7.610 | 7.259 | 262,579 |
| 2025-07-10 | 7.710 | 7.860 | 7.670 | 7.700 | 7.345 | 817,750 |
| 2025-07-09 | 7.500 | 7.680 | 7.500 | 7.630 | 7.278 | 1,456,707 |
| 2025-07-08 | 7.670 | 7.670 | 7.510 | 7.530 | 7.182 | 485,852 |
| 2025-07-07 | 7.660 | 7.770 | 7.590 | 7.670 | 7.316 | 595,007 |
| 2025-07-04 | 7.730 | 7.820 | 7.690 | 7.780 | 7.421 | 474,994 |
| 2025-07-03 | 7.720 | 7.850 | 7.570 | 7.700 | 7.345 | 520,928 |
| 2025-07-02 | 7.900 | 7.930 | 7.710 | 7.720 | 7.364 | 563,879 |
| 2025-07-01 | 7.950 | 8.065 | 7.890 | 7.890 | 7.526 | 856,011 |
| 2025-06-30 | 7.980 | 8.040 | 7.870 | 8.000 | 7.631 | 468,095 |
| 2025-06-27 | 8.000 | 8.020 | 7.850 | 7.920 | 7.554 | 811,143 |
| 2025-06-26 | 8.080 | 8.120 | 7.930 | 8.030 | 7.659 | 587,575 |
| 2025-06-25 | 8.150 | 8.240 | 8.070 | 8.100 | 7.726 | 460,525 |
| 2025-06-24 | 8.300 | 8.370 | 8.160 | 8.230 | 7.850 | 586,553 |
| 2025-06-23 | 8.300 | 8.425 | 8.170 | 8.200 | 7.822 | 700,676 |
| 2025-06-20 | 8.250 | 8.550 | 8.225 | 8.500 | 8.108 | 576,958 |
| 2025-06-19 | 8.300 | 8.360 | 8.180 | 8.270 | 7.888 | 5,912,493 |
| 2025-06-18 | 8.350 | 8.440 | 8.250 | 8.320 | 7.936 | 851,018 |
| 2025-06-17 | 8.280 | 8.530 | 8.250 | 8.340 | 7.955 | 841,126 |
| 2025-06-16 | 8.190 | 8.330 | 8.160 | 8.270 | 7.888 | 624,016 |
| 2025-06-13 | 8.160 | 8.330 | 8.120 | 8.200 | 7.822 | 430,724 |
| 2025-06-12 | 8.350 | 8.365 | 8.210 | 8.220 | 7.841 | 519,943 |
| 2025-06-11 | 8.370 | 8.400 | 8.210 | 8.310 | 7.926 | 458,711 |
| 2025-06-10 | 8.480 | 8.585 | 8.380 | 8.380 | 7.993 | 548,733 |
| 2025-06-06 | 8.630 | 8.650 | 8.390 | 8.440 | 8.050 | 581,205 |
| 2025-06-05 | 8.540 | 8.650 | 8.540 | 8.630 | 8.232 | 576,559 |
| 2025-06-04 | 8.690 | 8.720 | 8.520 | 8.540 | 8.146 | 414,023 |
| 2025-06-03 | 8.590 | 8.680 | 8.560 | 8.650 | 8.251 | 328,479 |
| 2025-06-02 | 8.750 | 8.800 | 8.600 | 8.620 | 8.222 | 661,049 |
| 2025-05-30 | 8.600 | 8.750 | 8.530 | 8.660 | 8.260 | 1,162,704 |
| 2025-05-29 | 8.610 | 8.690 | 8.590 | 8.610 | 8.213 | 326,125 |
| 2025-05-28 | 8.550 | 8.660 | 8.500 | 8.580 | 8.184 | 674,828 |
| 2025-05-27 | 8.500 | 8.545 | 8.480 | 8.480 | 8.089 | 579,834 |
| 2025-05-26 | 8.490 | 8.600 | 8.390 | 8.430 | 8.041 | 506,096 |
| 2025-05-23 | 8.480 | 8.600 | 8.480 | 8.530 | 8.136 | 503,364 |
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.