Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 8.65
+0.25 (2.98%)
Oct 17, 2025, 4:15 PM AEST
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 8.97 | 9.01 | 8.60 | 8.65 | 8.65 | 2.98% | 988,931 |
| Oct 16, 2025 | 8.42 | 8.46 | 8.28 | 8.40 | 8.40 | -0.83% | 1,056,534 |
| Oct 15, 2025 | 8.58 | 8.60 | 8.46 | 8.47 | 8.47 | -0.82% | 323,593 |
| Oct 14, 2025 | 8.59 | 8.65 | 8.47 | 8.54 | 8.54 | -1.04% | 446,847 |
| Oct 13, 2025 | 8.72 | 8.73 | 8.58 | 8.63 | 8.63 | -1.37% | 427,829 |
| Oct 10, 2025 | 8.59 | 8.76 | 8.59 | 8.75 | 8.75 | 0.57% | 274,622 |
| Oct 9, 2025 | 8.73 | 8.78 | 8.68 | 8.70 | 8.70 | 0.69% | 558,301 |
| Oct 8, 2025 | 8.55 | 8.66 | 8.50 | 8.64 | 8.64 | -0.12% | 526,201 |
| Oct 7, 2025 | 8.73 | 8.77 | 8.59 | 8.65 | 8.65 | -0.57% | 566,742 |
| Oct 6, 2025 | 9.02 | 9.02 | 8.67 | 8.70 | 8.70 | - | 566,742 |
| Oct 5, 2025 | 9.02 | 9.02 | 8.67 | 8.70 | 8.70 | -2.25% | 557,174 |
| Oct 3, 2025 | 8.80 | 8.92 | 8.79 | 8.90 | 8.90 | 0.91% | 464,589 |
| Oct 2, 2025 | 8.83 | 8.93 | 8.82 | 8.82 | 8.82 | -0.34% | 277,159 |
| Oct 1, 2025 | 8.89 | 8.90 | 8.77 | 8.85 | 8.85 | 0.34% | 1,497,279 |
| Sep 30, 2025 | 8.87 | 8.95 | 8.82 | 8.82 | 8.82 | -0.56% | 330,089 |
| Sep 29, 2025 | 8.99 | 9.04 | 8.87 | 8.87 | 8.87 | -1.33% | 639,906 |
| Sep 26, 2025 | 8.93 | 8.99 | 8.87 | 8.99 | 8.99 | 0.33% | 262,815 |
| Sep 25, 2025 | 8.97 | 9.18 | 8.95 | 8.96 | 8.96 | -1.21% | 829,267 |
| Sep 24, 2025 | 9.02 | 9.08 | 8.86 | 9.07 | 9.07 | -0.98% | 788,835 |
| Sep 23, 2025 | 9.16 | 9.27 | 9.04 | 9.16 | 9.16 | - | 726,406 |
| Sep 22, 2025 | 9.37 | 9.37 | 9.16 | 9.16 | 9.16 | -1.93% | 447,480 |
| Sep 19, 2025 | 9.55 | 9.62 | 9.28 | 9.34 | 9.34 | -2.10% | 2,717,632 |
| Sep 18, 2025 | 9.55 | 9.58 | 9.46 | 9.54 | 9.54 | 0.42% | 727,242 |
| Sep 17, 2025 | 9.46 | 9.54 | 9.36 | 9.50 | 9.50 | 0.96% | 1,438,657 |
| Sep 16, 2025 | 9.14 | 9.43 | 9.12 | 9.41 | 9.41 | 3.52% | 683,783 |
| Sep 15, 2025 | 9.06 | 9.15 | 9.02 | 9.09 | 9.09 | -0.33% | 304,780 |
| Sep 12, 2025 | 9.05 | 9.20 | 9.05 | 9.12 | 9.12 | -0.33% | 495,449 |
| Sep 11, 2025 | 9.00 | 9.15 | 8.97 | 9.15 | 9.15 | 1.44% | 547,210 |
| Sep 10, 2025 | 8.93 | 9.03 | 8.88 | 9.02 | 9.02 | - | 369,679 |
| Sep 9, 2025 | 9.06 | 9.19 | 8.97 | 9.02 | 9.02 | -0.66% | 972,935 |
| Sep 8, 2025 | 9.04 | 9.10 | 8.90 | 9.08 | 9.08 | -0.55% | 735,778 |
| Sep 5, 2025 | 9.10 | 9.22 | 9.07 | 9.13 | 9.13 | 0.88% | 1,460,763 |
| Sep 4, 2025 | 8.93 | 9.20 | 8.80 | 9.05 | 9.05 | 6.97% | 1,909,498 |
| Sep 3, 2025 | 8.51 | 8.65 | 8.43 | 8.46 | 8.46 | -2.08% | 813,581 |
| Sep 2, 2025 | 8.57 | 8.70 | 8.49 | 8.64 | 8.64 | 1.05% | 411,161 |
| Sep 1, 2025 | 8.70 | 8.75 | 8.55 | 8.55 | 8.55 | -1.95% | 2,497,111 |
| Aug 29, 2025 | 8.70 | 8.78 | 8.66 | 8.72 | 8.72 | - | 803,128 |
| Aug 28, 2025 | 8.74 | 8.77 | 8.66 | 8.72 | 8.72 | 0.35% | 527,496 |
| Aug 27, 2025 | 8.71 | 8.80 | 8.57 | 8.69 | 8.69 | -0.91% | 553,211 |
| Aug 26, 2025 | 8.84 | 8.84 | 8.65 | 8.77 | 8.77 | -1.13% | 1,504,822 |
| Aug 25, 2025 | 8.93 | 8.95 | 8.74 | 8.87 | 8.87 | -0.56% | 988,909 |
| Aug 22, 2025 | 8.90 | 8.95 | 8.77 | 8.92 | 8.92 | -1.00% | 735,448 |
| Aug 21, 2025 | 8.96 | 9.11 | 8.96 | 9.01 | 8.90 | -0.11% | 981,115 |
| Aug 20, 2025 | 9.05 | 9.17 | 8.87 | 9.02 | 8.91 | -0.99% | 833,845 |
| Aug 19, 2025 | 9.19 | 9.26 | 8.97 | 9.11 | 9.00 | -0.33% | 896,753 |
| Aug 18, 2025 | 9.20 | 9.34 | 9.09 | 9.14 | 9.03 | 1.22% | 1,225,027 |
| Aug 15, 2025 | 8.99 | 9.03 | 8.86 | 9.03 | 8.92 | -0.66% | 943,004 |
| Aug 14, 2025 | 8.85 | 9.17 | 8.81 | 9.09 | 8.98 | 3.30% | 1,614,021 |
| Aug 13, 2025 | 8.57 | 8.81 | 8.56 | 8.80 | 8.69 | 2.21% | 2,107,465 |
| Aug 12, 2025 | 8.44 | 8.78 | 8.41 | 8.61 | 8.50 | -1.26% | 2,779,058 |