Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 7.04
+0.02 (0.28%)
Mar 18, 2026, 4:10 PM AEST
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.95 | 7.09 | 6.94 | 7.02 | 7.02 | 1.01% | 416,603 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.83 | 6.95 | 6.95 | 0.72% | 1,785,825 |
| Mar 13, 2026 | 6.89 | 6.98 | 6.84 | 6.90 | 6.90 | -1.15% | 722,107 |
| Mar 12, 2026 | 7.25 | 7.33 | 6.84 | 6.98 | 6.98 | -4.25% | 1,719,987 |
| Mar 11, 2026 | 7.47 | 7.56 | 7.17 | 7.29 | 7.29 | -2.28% | 2,105,730 |
| Mar 10, 2026 | 7.15 | 7.57 | 7.15 | 7.46 | 7.46 | -0.53% | 1,415,932 |
| Mar 9, 2026 | 7.25 | 7.54 | 7.25 | 7.50 | 7.37 | -0.66% | 3,067,677 |
| Mar 6, 2026 | 7.28 | 7.61 | 7.27 | 7.55 | 7.42 | 1.62% | 1,515,678 |
| Mar 5, 2026 | 7.36 | 7.46 | 7.31 | 7.43 | 7.30 | 2.34% | 779,130 |
| Mar 4, 2026 | 7.48 | 7.48 | 7.19 | 7.26 | 7.13 | -1.49% | 780,715 |
| Mar 3, 2026 | 7.20 | 7.44 | 7.09 | 7.37 | 7.24 | 0.96% | 1,392,548 |
| Mar 2, 2026 | 7.23 | 7.49 | 7.23 | 7.30 | 7.17 | -2.14% | 739,146 |
| Feb 27, 2026 | 7.63 | 7.64 | 7.43 | 7.46 | 7.33 | -1.32% | 736,468 |
| Feb 26, 2026 | 7.75 | 7.95 | 7.53 | 7.56 | 7.43 | 1.89% | 1,683,248 |
| Feb 25, 2026 | 7.58 | 8.02 | 7.36 | 7.42 | 7.29 | 9.60% | 5,192,428 |
| Feb 24, 2026 | 6.95 | 7.02 | 6.75 | 6.77 | 6.65 | -2.59% | 822,769 |
| Feb 23, 2026 | 6.92 | 7.15 | 6.92 | 6.95 | 6.83 | -1.42% | 601,400 |
| Feb 20, 2026 | 7.01 | 7.12 | 6.90 | 7.05 | 6.93 | -0.56% | 527,797 |
| Feb 19, 2026 | 7.17 | 7.42 | 6.98 | 7.09 | 6.97 | -0.28% | 802,112 |
| Feb 18, 2026 | 7.06 | 7.12 | 7.03 | 7.11 | 6.99 | 0.71% | 667,051 |
| Feb 17, 2026 | 7.06 | 7.12 | 6.97 | 7.06 | 6.94 | -0.56% | 510,016 |
| Feb 16, 2026 | 7.02 | 7.13 | 6.95 | 7.10 | 6.98 | 1.14% | 1,440,863 |
| Feb 13, 2026 | 7.50 | 7.62 | 6.99 | 7.02 | 6.90 | -6.28% | 800,166 |
| Feb 12, 2026 | 7.68 | 7.89 | 7.44 | 7.49 | 7.36 | -4.34% | 890,076 |
| Feb 11, 2026 | 7.67 | 7.83 | 7.52 | 7.83 | 7.69 | 1.95% | 833,922 |
| Feb 10, 2026 | 7.65 | 7.76 | 7.54 | 7.68 | 7.55 | 1.19% | 1,029,633 |
| Feb 9, 2026 | 7.46 | 7.64 | 7.40 | 7.59 | 7.46 | 1.88% | 2,556,128 |
| Feb 6, 2026 | 7.78 | 7.78 | 7.38 | 7.45 | 7.32 | -4.61% | 1,297,705 |
| Feb 5, 2026 | 7.96 | 7.96 | 7.77 | 7.81 | 7.67 | -0.89% | 984,893 |
| Feb 4, 2026 | 8.21 | 8.22 | 7.75 | 7.88 | 7.74 | -4.02% | 1,719,973 |
| Feb 3, 2026 | 8.38 | 8.38 | 8.19 | 8.21 | 8.07 | 0.61% | 662,686 |
| Feb 2, 2026 | 8.10 | 8.21 | 8.10 | 8.16 | 8.02 | - | 342,975 |
| Jan 30, 2026 | 8.29 | 8.31 | 8.11 | 8.16 | 8.02 | -0.61% | 702,564 |
| Jan 29, 2026 | 8.35 | 8.39 | 8.21 | 8.21 | 8.07 | -2.49% | 2,136,426 |
| Jan 28, 2026 | 8.65 | 8.65 | 8.25 | 8.42 | 8.27 | -1.86% | 1,854,394 |
| Jan 27, 2026 | 8.47 | 8.66 | 8.47 | 8.58 | 8.43 | 1.30% | 469,521 |
| Jan 23, 2026 | 8.40 | 8.51 | 8.40 | 8.47 | 8.32 | 0.12% | 314,293 |
| Jan 22, 2026 | 8.53 | 8.56 | 8.46 | 8.46 | 8.31 | -0.24% | 496,453 |
| Jan 21, 2026 | 8.38 | 8.50 | 8.35 | 8.48 | 8.33 | 0.24% | 384,371 |
| Jan 20, 2026 | 8.40 | 8.46 | 8.34 | 8.46 | 8.31 | - | 724,113 |
| Jan 19, 2026 | 8.47 | 8.49 | 8.38 | 8.46 | 8.31 | -0.94% | 183,270 |
| Jan 16, 2026 | 8.33 | 8.54 | 8.33 | 8.54 | 8.39 | 0.59% | 353,352 |
| Jan 15, 2026 | 8.45 | 8.49 | 8.41 | 8.49 | 8.34 | 0.24% | 374,707 |
| Jan 14, 2026 | 8.42 | 8.48 | 8.32 | 8.47 | 8.32 | 0.83% | 284,007 |
| Jan 13, 2026 | 8.43 | 8.44 | 8.26 | 8.40 | 8.25 | 0.60% | 655,338 |
| Jan 12, 2026 | 8.31 | 8.52 | 8.31 | 8.35 | 8.21 | 0.12% | 561,571 |
| Jan 9, 2026 | 8.62 | 8.62 | 8.29 | 8.34 | 8.20 | -0.71% | 186,603 |
| Jan 8, 2026 | 8.33 | 8.43 | 8.33 | 8.40 | 8.25 | 0.36% | 242,017 |
| Jan 7, 2026 | 8.27 | 8.47 | 8.25 | 8.37 | 8.22 | 1.45% | 284,462 |
| Jan 6, 2026 | 8.48 | 8.48 | 8.23 | 8.25 | 8.11 | -2.37% | 471,245 |