ASE:IREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	6.39	6.39	6.39	6.39	6.39	0.95%	50
Mar 11, 2026	6.33	6.33	6.33	6.33	6.33	-1.09%	19
Mar 8, 2026	6.38	6.40	6.32	6.40	6.40	-	3,030
Mar 5, 2026	6.34	6.40	6.31	6.40	6.40	1.59%	254
Mar 4, 2026	6.30	6.31	6.30	6.30	6.30	-0.79%	757
Mar 3, 2026	6.35	6.35	6.33	6.35	6.35	0.32%	550
Mar 2, 2026	6.30	6.33	6.27	6.33	6.33	-1.40%	513
Mar 1, 2026	6.30	6.43	6.30	6.42	6.42	-0.16%	3,310
Feb 26, 2026	6.40	6.43	6.40	6.43	6.43	0.63%	883
Feb 25, 2026	6.40	6.41	6.39	6.39	6.39	-0.16%	935
Feb 24, 2026	6.40	6.40	6.38	6.40	6.40	-	1,451
Feb 23, 2026	6.40	6.41	6.39	6.40	6.40	-0.93%	1,200
Feb 22, 2026	6.42	6.54	6.38	6.46	6.46	0.62%	1,530
Feb 19, 2026	6.35	6.42	6.35	6.42	6.42	0.31%	255
Feb 18, 2026	6.41	6.56	6.40	6.40	6.40	-1.54%	5,343
Feb 17, 2026	6.59	6.59	6.40	6.50	6.50	-1.22%	7,851
Feb 16, 2026	6.90	6.90	6.57	6.58	6.58	-7.32%	16,937
Feb 15, 2026	7.10	7.10	7.10	7.10	7.10	0.71%	500
Feb 12, 2026	7.05	7.05	7.05	7.05	7.05	-2.08%	50
Feb 11, 2026	7.10	7.20	7.10	7.20	7.20	1.41%	250
Feb 10, 2026	6.90	7.10	6.83	7.10	7.10	1.43%	445
Feb 9, 2026	7.05	7.05	7.00	7.00	7.00	-0.71%	959
Feb 8, 2026	7.21	7.21	7.05	7.05	7.05	-2.22%	978
Feb 5, 2026	7.09	7.25	7.09	7.21	7.21	1.84%	520
Feb 4, 2026	6.84	7.08	6.84	7.08	7.08	3.51%	3,193
Feb 3, 2026	6.80	6.84	6.80	6.84	6.84	0.59%	747
Feb 2, 2026	6.65	6.80	6.65	6.80	6.80	1.95%	5,969
Feb 1, 2026	6.68	6.68	6.65	6.67	6.67	-0.15%	351
Jan 29, 2026	6.68	6.68	6.65	6.68	6.68	-	1,701
Jan 28, 2026	6.68	6.68	6.68	6.68	6.68	0.60%	101
Jan 26, 2026	6.62	6.64	6.62	6.64	6.64	-	516
Jan 25, 2026	6.65	6.65	6.62	6.64	6.64	-0.15%	3,054
Jan 22, 2026	6.68	6.68	6.65	6.65	6.65	-0.30%	162
Jan 21, 2026	6.67	6.67	6.67	6.67	6.67	0.30%	49
Jan 20, 2026	6.67	6.67	6.64	6.65	6.65	-0.45%	365
Jan 19, 2026	6.56	6.68	6.56	6.68	6.68	1.37%	1,454
Jan 18, 2026	6.59	6.59	6.59	6.59	6.59	-	25
Jan 15, 2026	6.64	6.64	6.51	6.59	6.59	-0.75%	1,149
Jan 14, 2026	6.67	6.67	6.64	6.64	6.64	-0.60%	65
Jan 13, 2026	6.65	6.68	6.65	6.68	6.68	1.37%	571
Jan 12, 2026	6.59	6.59	6.59	6.59	6.59	-	268
Jan 11, 2026	6.54	6.59	6.50	6.59	6.59	1.38%	333
Jan 8, 2026	6.69	6.69	6.50	6.50	6.50	-2.69%	5,993
Jan 7, 2026	6.68	6.69	6.63	6.68	6.68	0.45%	1,433
Jan 6, 2026	6.60	6.68	6.60	6.65	6.65	0.76%	508
Jan 5, 2026	6.60	6.72	6.55	6.60	6.60	-	3,685
Jan 4, 2026	6.51	6.60	6.51	6.60	6.60	1.38%	936
Dec 31, 2025	6.50	6.54	6.50	6.51	6.51	0.15%	801
Dec 30, 2025	6.49	6.54	6.49	6.50	6.50	0.31%	658
Dec 29, 2025	6.53	6.53	6.46	6.48	6.48	0.31%	439