Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 8.92
-0.09 (-1.00%)
Aug 22, 2025, 4:10 PM AEST
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.90 | 8.95 | 8.77 | 8.92 | 8.92 | -1.00% | 555,214 |
| Aug 21, 2025 | 8.96 | 9.11 | 8.96 | 9.01 | 9.01 | -0.11% | 981,115 |
| Aug 20, 2025 | 9.05 | 9.17 | 8.87 | 9.02 | 9.02 | -0.99% | 833,845 |
| Aug 19, 2025 | 9.19 | 9.26 | 8.97 | 9.11 | 9.11 | -0.33% | 896,753 |
| Aug 18, 2025 | 9.20 | 9.34 | 9.09 | 9.14 | 9.14 | 1.22% | 1,225,027 |
| Aug 15, 2025 | 8.99 | 9.03 | 8.86 | 9.03 | 9.03 | -0.66% | 943,004 |
| Aug 14, 2025 | 8.85 | 9.17 | 8.81 | 9.09 | 9.09 | 3.30% | 1,614,021 |
| Aug 13, 2025 | 8.57 | 8.81 | 8.56 | 8.80 | 8.80 | 2.21% | 2,107,465 |
| Aug 12, 2025 | 8.44 | 8.78 | 8.41 | 8.61 | 8.61 | -1.26% | 2,779,058 |
| Aug 11, 2025 | 8.95 | 8.99 | 8.32 | 8.72 | 8.72 | -7.23% | 3,167,362 |
| Aug 8, 2025 | 9.60 | 9.69 | 9.21 | 9.40 | 9.40 | 12.17% | 5,746,319 |
| Aug 7, 2025 | 8.28 | 8.40 | 8.27 | 8.38 | 8.38 | 1.21% | 822,869 |
| Aug 6, 2025 | 8.01 | 8.28 | 7.99 | 8.28 | 8.28 | 3.63% | 778,648 |
| Aug 5, 2025 | 7.99 | 8.09 | 7.94 | 7.99 | 7.99 | 1.01% | 791,896 |
| Aug 4, 2025 | 7.92 | 7.98 | 7.80 | 7.91 | 7.91 | -0.63% | 382,844 |
| Aug 1, 2025 | 7.95 | 8.04 | 7.88 | 7.96 | 7.96 | 0.25% | 628,819 |
| Jul 31, 2025 | 7.67 | 8.00 | 7.65 | 7.94 | 7.94 | 2.98% | 712,097 |
| Jul 30, 2025 | 7.69 | 7.77 | 7.62 | 7.71 | 7.71 | 0.39% | 362,776 |
| Jul 29, 2025 | 7.72 | 7.73 | 7.59 | 7.68 | 7.68 | -0.52% | 1,393,307 |
| Jul 28, 2025 | 7.77 | 7.83 | 7.71 | 7.72 | 7.72 | 0.13% | 343,277 |
| Jul 25, 2025 | 7.70 | 7.83 | 7.64 | 7.71 | 7.71 | -0.13% | 420,618 |
| Jul 24, 2025 | 7.76 | 7.85 | 7.64 | 7.72 | 7.72 | -0.77% | 419,973 |
| Jul 23, 2025 | 7.43 | 7.82 | 7.35 | 7.78 | 7.78 | 4.85% | 1,924,056 |
| Jul 22, 2025 | 7.58 | 7.64 | 7.35 | 7.42 | 7.42 | -1.98% | 1,514,229 |
| Jul 21, 2025 | 7.66 | 7.74 | 7.56 | 7.57 | 7.57 | -1.82% | 425,182 |
| Jul 18, 2025 | 7.81 | 7.84 | 7.63 | 7.71 | 7.71 | -0.52% | 259,920 |
| Jul 17, 2025 | 7.77 | 7.84 | 7.73 | 7.75 | 7.75 | 0.78% | 501,881 |
| Jul 16, 2025 | 7.76 | 7.84 | 7.69 | 7.69 | 7.69 | -1.28% | 660,704 |
| Jul 15, 2025 | 7.73 | 7.80 | 7.68 | 7.79 | 7.79 | 1.56% | 338,159 |
| Jul 14, 2025 | 7.56 | 7.67 | 7.56 | 7.67 | 7.67 | 0.79% | 612,950 |
| Jul 11, 2025 | 7.73 | 7.73 | 7.58 | 7.61 | 7.61 | -1.17% | 262,579 |
| Jul 10, 2025 | 7.71 | 7.86 | 7.67 | 7.70 | 7.70 | 0.92% | 817,750 |
| Jul 9, 2025 | 7.50 | 7.68 | 7.50 | 7.63 | 7.63 | 1.33% | 1,456,707 |
| Jul 8, 2025 | 7.67 | 7.67 | 7.51 | 7.53 | 7.53 | -1.83% | 485,852 |
| Jul 7, 2025 | 7.66 | 7.77 | 7.59 | 7.67 | 7.67 | -1.41% | 595,007 |
| Jul 4, 2025 | 7.73 | 7.82 | 7.69 | 7.78 | 7.78 | 1.04% | 474,994 |
| Jul 3, 2025 | 7.72 | 7.85 | 7.57 | 7.70 | 7.70 | -0.26% | 520,928 |
| Jul 2, 2025 | 7.90 | 7.93 | 7.71 | 7.72 | 7.72 | -2.15% | 563,879 |
| Jul 1, 2025 | 7.95 | 8.07 | 7.89 | 7.89 | 7.89 | -1.38% | 856,011 |
| Jun 30, 2025 | 7.98 | 8.04 | 7.87 | 8.00 | 8.00 | 1.01% | 468,095 |
| Jun 27, 2025 | 8.00 | 8.02 | 7.85 | 7.92 | 7.92 | -1.37% | 811,143 |
| Jun 26, 2025 | 8.08 | 8.12 | 7.93 | 8.03 | 8.03 | -0.86% | 587,575 |
| Jun 25, 2025 | 8.15 | 8.24 | 8.07 | 8.10 | 8.10 | -1.58% | 460,525 |
| Jun 24, 2025 | 8.30 | 8.37 | 8.16 | 8.23 | 8.23 | 0.37% | 586,553 |
| Jun 23, 2025 | 8.30 | 8.43 | 8.17 | 8.20 | 8.20 | -3.53% | 700,676 |
| Jun 20, 2025 | 8.25 | 8.55 | 8.23 | 8.50 | 8.50 | 2.78% | 576,958 |
| Jun 19, 2025 | 8.30 | 8.36 | 8.18 | 8.27 | 8.27 | -0.60% | 5,912,493 |
| Jun 18, 2025 | 8.35 | 8.44 | 8.25 | 8.32 | 8.32 | -0.24% | 851,018 |
| Jun 17, 2025 | 8.28 | 8.53 | 8.25 | 8.34 | 8.34 | 0.85% | 841,126 |
| Jun 16, 2025 | 8.19 | 8.33 | 8.16 | 8.27 | 8.27 | 0.85% | 624,016 |