Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 8.520 | 8.630 | 8.440 | 8.490 | 8.098 | 312,051 |
| 2025-05-21 | 8.650 | 8.660 | 8.520 | 8.630 | 8.232 | 396,448 |
| 2025-05-20 | 8.380 | 8.630 | 8.380 | 8.570 | 8.174 | 605,769 |
| 2025-05-19 | 8.500 | 8.500 | 8.300 | 8.330 | 7.946 | 339,244 |
| 2025-05-16 | 8.590 | 8.590 | 8.440 | 8.490 | 8.098 | 708,008 |
| 2025-05-15 | 8.550 | 8.600 | 8.470 | 8.500 | 8.108 | 913,440 |
| 2025-05-14 | 8.370 | 8.540 | 8.360 | 8.540 | 8.146 | 4,076,702 |
| 2025-05-13 | 8.630 | 8.710 | 8.340 | 8.400 | 8.012 | 1,140,147 |
| 2025-05-12 | 8.450 | 8.700 | 8.450 | 8.630 | 8.232 | 949,635 |
| 2025-05-09 | 8.510 | 8.760 | 8.430 | 8.430 | 8.041 | 1,072,392 |
| 2025-05-08 | 8.250 | 8.520 | 8.130 | 8.520 | 8.127 | 1,084,427 |
| 2025-05-07 | 8.050 | 8.180 | 7.995 | 8.140 | 7.764 | 698,757 |
| 2025-05-06 | 8.230 | 8.230 | 7.990 | 8.060 | 7.688 | 395,481 |
| 2025-05-05 | 8.150 | 8.290 | 8.125 | 8.200 | 7.822 | 632,016 |
| 2025-05-02 | 8.170 | 8.230 | 8.060 | 8.150 | 7.774 | 1,342,541 |
| 2025-05-01 | 8.010 | 8.275 | 7.980 | 8.100 | 7.726 | 1,470,601 |
| 2025-04-30 | 7.970 | 8.010 | 7.890 | 7.950 | 7.583 | 866,787 |
| 2025-04-29 | 7.980 | 8.040 | 7.900 | 7.940 | 7.574 | 714,424 |
| 2025-04-28 | 7.930 | 8.040 | 7.900 | 7.960 | 7.593 | 871,025 |
| 2025-04-24 | 7.850 | 7.990 | 7.830 | 7.930 | 7.564 | 254,604 |
| 2025-04-23 | 7.900 | 7.920 | 7.800 | 7.860 | 7.497 | 408,646 |
| 2025-04-22 | 7.780 | 7.820 | 7.650 | 7.750 | 7.392 | 353,361 |
| 2025-04-17 | 7.760 | 7.930 | 7.760 | 7.890 | 7.526 | 498,443 |
| 2025-04-16 | 7.750 | 7.820 | 7.715 | 7.780 | 7.421 | 431,966 |
| 2025-04-15 | 7.790 | 7.850 | 7.655 | 7.750 | 7.392 | 667,482 |
| 2025-04-14 | 7.630 | 7.800 | 7.580 | 7.800 | 7.440 | 366,497 |
| 2025-04-11 | 7.340 | 7.600 | 7.260 | 7.600 | 7.249 | 2,291,792 |
| 2025-04-10 | 7.880 | 7.910 | 7.470 | 7.520 | 7.173 | 802,505 |
| 2025-04-09 | 7.380 | 7.480 | 7.230 | 7.350 | 7.011 | 818,412 |
| 2025-04-08 | 7.460 | 7.540 | 7.400 | 7.500 | 7.154 | 647,496 |
| 2025-04-07 | 6.980 | 7.470 | 6.950 | 7.370 | 7.030 | 1,279,589 |
| 2025-04-04 | 7.840 | 7.850 | 7.450 | 7.450 | 7.106 | 685,317 |
| 2025-04-03 | 8.000 | 8.070 | 7.780 | 8.020 | 7.650 | 848,439 |
| 2025-04-02 | 8.140 | 8.200 | 7.940 | 8.080 | 7.707 | 857,290 |
| 2025-04-01 | 8.000 | 8.200 | 8.000 | 8.120 | 7.745 | 435,685 |
| 2025-03-31 | 8.050 | 8.120 | 8.000 | 8.100 | 7.726 | 393,500 |
| 2025-03-28 | 8.060 | 8.160 | 7.960 | 8.110 | 7.736 | 1,025,948 |
| 2025-03-27 | 8.100 | 8.160 | 7.980 | 8.110 | 7.736 | 848,114 |
| 2025-03-26 | 8.230 | 8.290 | 8.080 | 8.180 | 7.802 | 1,338,999 |
| 2025-03-25 | 8.210 | 8.230 | 8.010 | 8.120 | 7.745 | 649,195 |
| 2025-03-24 | 8.200 | 8.240 | 8.090 | 8.200 | 7.822 | 498,694 |
| 2025-03-21 | 8.160 | 8.255 | 8.070 | 8.130 | 7.755 | 1,172,546 |
| 2025-03-20 | 8.200 | 8.270 | 8.090 | 8.240 | 7.860 | 610,520 |
| 2025-03-19 | 8.120 | 8.260 | 8.110 | 8.140 | 7.764 | 378,872 |
| 2025-03-18 | 8.390 | 8.420 | 8.130 | 8.220 | 7.841 | 758,670 |
| 2025-03-17 | 8.130 | 8.270 | 8.130 | 8.250 | 7.869 | 396,537 |
| 2025-03-14 | 8.020 | 8.130 | 7.945 | 8.110 | 7.736 | 650,738 |
| 2025-03-13 | 7.970 | 8.060 | 7.820 | 7.970 | 7.602 | 627,099 |
| 2025-03-12 | 8.040 | 8.090 | 7.800 | 7.920 | 7.554 | 992,662 |
| 2025-03-11 | 8.130 | 8.160 | 7.955 | 8.110 | 7.736 | 1,203,367 |
| 2025-03-10 | 8.020 | 8.210 | 8.020 | 8.130 | 7.755 | 850,775 |
| 2025-03-07 | 8.080 | 8.270 | 8.070 | 8.210 | 7.760 | 905,100 |
| 2025-03-06 | 8.140 | 8.240 | 8.080 | 8.200 | 7.750 | 669,854 |
| 2025-03-05 | 8.140 | 8.140 | 7.860 | 8.100 | 7.656 | 1,274,574 |
| 2025-03-04 | 7.950 | 8.145 | 7.935 | 8.100 | 7.656 | 601,021 |
| 2025-03-03 | 8.030 | 8.230 | 7.890 | 8.150 | 7.703 | 882,481 |
| 2025-02-28 | 8.040 | 8.300 | 7.940 | 7.970 | 7.533 | 1,054,105 |
| 2025-02-27 | 7.730 | 8.270 | 7.660 | 8.250 | 7.797 | 933,510 |
| 2025-02-26 | 7.700 | 7.940 | 7.560 | 7.660 | 7.240 | 1,462,085 |
| 2025-02-25 | 8.000 | 8.090 | 7.540 | 7.670 | 7.249 | 2,502,001 |
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.