Iress Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	9.550	9.580	9.290	9.340	8.828	595,926
2024-11-25	9.650	9.650	9.400	9.450	8.932	493,029
2024-11-22	9.450	9.610	9.350	9.540	9.017	692,077
2024-11-21	9.350	9.430	9.170	9.400	8.884	600,183
2024-11-20	9.330	9.390	9.130	9.280	8.771	1,057,384
2024-11-19	9.410	9.500	9.330	9.360	8.846	994,123
2024-11-18	9.620	9.660	9.430	9.480	8.960	496,449
2024-11-15	9.720	9.750	9.600	9.620	9.092	651,838
2024-11-14	9.840	9.870	9.610	9.670	9.139	716,127
2024-11-13	9.860	9.920	9.760	9.840	9.300	587,108
2024-11-12	10.050	10.130	9.890	9.940	9.395	609,235
2024-11-11	9.880	10.060	9.880	9.950	9.404	744,328
2024-11-08	10.000	10.060	9.950	9.960	9.414	185,006
2024-11-07	9.960	9.960	9.820	9.950	9.404	252,518
2024-11-06	9.950	9.990	9.710	9.920	9.376	239,803
2024-11-05	9.860	9.860	9.680	9.750	9.215	191,043
2024-11-04	10.000	10.005	9.845	9.900	9.357	181,742
2024-11-01	9.870	9.925	9.830	9.870	9.328	194,294
2024-10-31	9.950	10.090	9.900	9.950	9.404	613,857
2024-10-30	10.000	10.080	9.970	10.000	9.451	419,767
2024-10-29	10.150	10.160	10.025	10.050	9.499	638,051
2024-10-28	10.130	10.130	9.950	10.040	9.489	233,587
2024-10-25	10.100	10.225	9.940	10.080	9.527	629,938
2024-10-24	9.960	10.150	9.880	10.050	9.499	617,144
2024-10-23	10.080	10.200	9.900	10.030	9.480	834,173
2024-10-22	9.710	10.130	9.640	10.090	9.536	875,962
2024-10-21	9.800	9.950	9.740	9.800	9.262	674,420
2024-10-18	9.800	9.880	9.680	9.690	9.158	279,798
2024-10-17	9.860	9.860	9.610	9.770	9.234	446,009
2024-10-16	9.660	9.925	9.660	9.730	9.196	467,752
2024-10-15	9.850	9.850	9.715	9.740	9.206	312,744
2024-10-14	9.890	9.900	9.675	9.720	9.187	268,816
2024-10-11	9.800	9.970	9.790	9.820	9.281	376,256
2024-10-10	9.970	10.010	9.800	9.800	9.262	602,591
2024-10-09	9.980	10.030	9.940	9.980	9.432	591,558
2024-10-08	9.910	10.040	9.850	9.960	9.414	401,818
2024-10-07	9.720	10.060	9.720	10.060	9.508	300,282
2024-10-04	9.850	9.880	9.695	9.730	9.196	378,289
2024-10-03	9.930	9.970	9.850	9.860	9.319	265,874
2024-10-02	9.870	10.060	9.850	9.910	9.366	308,973
2024-10-01	9.900	10.020	9.790	9.990	9.442	296,807
2024-09-30	10.000	10.040	9.900	9.920	9.376	373,916
2024-09-27	10.010	10.100	9.930	10.020	9.470	332,117
2024-09-26	9.970	10.100	9.940	10.050	9.499	431,262
2024-09-25	9.810	9.930	9.610	9.860	9.319	554,183
2024-09-24	9.820	9.920	9.700	9.810	9.272	233,118
2024-09-23	9.930	9.930	9.720	9.810	9.272	212,734
2024-09-20	10.120	10.140	9.900	9.940	9.395	1,061,599
2024-09-19	10.140	10.160	9.940	10.070	9.517	951,646
2024-09-18	9.920	10.175	9.900	9.950	9.404	727,141
2024-09-17	9.770	10.005	9.710	9.890	9.347	434,941
2024-09-16	9.780	9.810	9.690	9.690	9.158	154,671
2024-09-13	9.850	9.950	9.730	9.770	9.234	582,120
2024-09-12	9.700	9.800	9.640	9.790	9.253	301,760
2024-09-11	9.560	9.700	9.450	9.610	9.083	377,413
2024-09-10	9.540	9.630	9.500	9.590	9.064	344,832
2024-09-09	9.360	9.515	9.350	9.440	8.922	268,753
2024-09-06	9.440	9.595	9.360	9.520	8.998	315,437
2024-09-05	9.620	9.680	9.450	9.470	8.950	505,000
2024-09-04	9.670	9.750	9.620	9.670	9.139	450,634

← NewerPage 9 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.