Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	8.430	8.430	7.260	7.680	7.259	4,886,048
2025-02-21	9.060	9.100	8.945	8.980	8.487	450,217
2025-02-20	9.230	9.290	8.990	9.100	8.601	742,244
2025-02-19	9.600	9.600	9.140	9.220	8.714	544,710
2025-02-18	9.550	9.565	9.385	9.450	8.932	406,213
2025-02-17	9.380	9.560	9.340	9.540	9.017	285,571
2025-02-14	9.400	9.520	9.400	9.440	8.922	256,208
2025-02-13	9.430	9.460	9.280	9.380	8.865	345,512
2025-02-12	9.450	9.560	9.350	9.360	8.846	592,016
2025-02-11	9.150	9.400	9.070	9.400	8.884	719,963
2025-02-10	9.000	9.170	8.940	9.170	8.667	360,434
2025-02-07	9.240	9.240	9.020	9.070	8.572	505,841
2025-02-06	9.250	9.270	9.150	9.180	8.676	584,762
2025-02-05	9.240	9.250	9.100	9.170	8.667	413,054
2025-02-04	9.290	9.290	9.110	9.120	8.620	653,505
2025-02-03	9.300	9.360	9.050	9.100	8.601	628,019
2025-01-31	9.410	9.420	9.270	9.410	8.894	510,489
2025-01-30	9.420	9.480	9.300	9.300	8.790	638,686
2025-01-29	9.420	9.530	9.390	9.470	8.950	505,038
2025-01-28	9.470	9.485	9.260	9.350	8.837	517,234
2025-01-24	9.490	9.610	9.420	9.430	8.913	790,235
2025-01-23	9.650	9.710	9.530	9.530	9.007	292,152
2025-01-22	9.600	9.780	9.600	9.600	9.073	705,281
2025-01-21	9.730	9.825	9.575	9.650	9.121	397,933
2025-01-20	9.110	9.640	9.110	9.640	9.111	945,541
2025-01-17	9.030	9.160	9.030	9.080	8.582	96,574
2025-01-16	9.200	9.270	9.060	9.110	8.610	291,632
2025-01-15	9.090	9.220	8.950	9.050	8.553	412,557
2025-01-14	9.160	9.265	9.140	9.220	8.714	251,157
2025-01-13	9.150	9.260	9.090	9.140	8.639	324,537
2025-01-10	9.170	9.305	9.115	9.260	8.752	262,928
2025-01-09	9.060	9.180	9.005	9.170	8.667	291,756
2025-01-08	9.080	9.190	8.810	9.180	8.676	242,972
2025-01-07	9.240	9.300	9.190	9.220	8.714	221,625
2025-01-06	9.570	9.570	9.220	9.240	8.733	154,442
2025-01-03	9.170	9.440	9.170	9.380	8.865	165,976
2025-01-02	9.290	9.350	9.160	9.290	8.780	122,728
2024-12-31	9.330	9.430	9.300	9.310	8.799	81,334
2024-12-30	9.370	9.430	9.330	9.410	8.894	128,741
2024-12-27	9.430	9.480	9.345	9.480	8.960	108,389
2024-12-24	9.470	9.470	9.290	9.310	8.799	130,145
2024-12-23	9.340	9.515	9.340	9.430	8.913	442,883
2024-12-20	9.310	9.470	9.160	9.340	8.828	482,983
2024-12-19	9.550	9.645	9.410	9.430	8.913	1,026,803
2024-12-18	9.410	9.510	9.360	9.360	8.846	340,147
2024-12-17	9.310	9.470	9.210	9.470	8.950	430,310
2024-12-16	9.530	9.560	9.290	9.300	8.790	659,276
2024-12-13	9.100	9.490	8.990	9.380	8.865	1,222,086
2024-12-12	8.870	8.900	8.620	8.670	8.194	914,761
2024-12-11	8.850	8.960	8.830	8.880	8.393	345,090
2024-12-10	8.980	9.350	8.715	8.880	8.393	492,999
2024-12-09	8.990	9.000	8.820	8.870	8.383	773,464
2024-12-06	9.100	9.150	9.000	9.000	8.506	390,964
2024-12-05	9.100	9.270	9.010	9.250	8.742	747,991
2024-12-04	9.160	9.220	8.990	9.140	8.639	647,588
2024-12-03	9.390	9.440	9.120	9.150	8.648	788,018
2024-12-02	9.300	9.350	9.155	9.180	8.676	495,684
2024-11-29	9.390	9.420	9.270	9.290	8.780	372,508
2024-11-28	9.450	9.450	9.310	9.390	8.875	586,942
2024-11-27	9.430	9.510	9.290	9.380	8.865	716,102

← NewerPage 8 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.