Iress Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.440 | 5.510 | 5.425 | 5.510 | 5.510 | 608,624 |
| 2026-10-16 | 5.400 | 5.580 | 5.400 | 5.480 | 5.480 | 1,330,043 |
| 2026-10-15 | 5.420 | 5.440 | 5.290 | 5.440 | 5.440 | 1,095,148 |
| 2026-10-14 | 5.430 | 5.510 | 5.410 | 5.480 | 5.480 | 384,084 |
| 2026-10-13 | 5.580 | 5.580 | 5.470 | 5.480 | 5.480 | 494,291 |
| 2026-10-12 | 5.630 | 5.690 | 5.490 | 5.540 | 5.540 | 577,147 |
| 2026-10-09 | 5.430 | 5.670 | 5.430 | 5.620 | 5.620 | 749,364 |
| 2026-10-08 | 5.400 | 5.490 | 5.370 | 5.440 | 5.440 | 489,335 |
| 2026-10-07 | 5.340 | 5.450 | 5.340 | 5.440 | 5.440 | 354,957 |
| 2026-10-06 | 5.480 | 5.480 | 5.330 | 5.360 | 5.360 | 575,457 |
| 2026-10-05 | 5.490 | 5.530 | 5.380 | 5.410 | 5.410 | 295,282 |
| 2026-10-02 | 5.370 | 5.530 | 5.370 | 5.480 | 5.480 | 492,588 |
| 2026-10-01 | 5.450 | 5.480 | 5.325 | 5.360 | 5.360 | 860,608 |
| 2026-09-30 | 5.370 | 5.580 | 5.370 | 5.480 | 5.480 | 1,486,176 |
| 2026-09-29 | 5.210 | 5.390 | 5.200 | 5.370 | 5.370 | 1,341,887 |
| 2026-09-28 | 5.210 | 5.260 | 5.040 | 5.130 | 5.130 | 1,971,150 |
| 2026-09-25 | 5.380 | 5.380 | 5.250 | 5.290 | 5.290 | 627,689 |
| 2026-09-24 | 5.400 | 5.420 | 5.350 | 5.370 | 5.370 | 975,247 |
| 2026-09-23 | 5.500 | 5.570 | 5.400 | 5.420 | 5.420 | 829,634 |
| 2026-09-22 | 5.590 | 5.620 | 5.490 | 5.520 | 5.520 | 670,901 |
| 2026-09-21 | 5.510 | 5.590 | 5.490 | 5.520 | 5.520 | 690,594 |
Page 1 of 1 · 21 trading days
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.