Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 7.96
+0.02 (0.25%)
Aug 1, 2025, 4:10 PM AEST
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 8.16 | 8.33 | 8.12 | 8.20 | 8.20 | -0.24% | 430,724 |
| Jun 12, 2025 | 8.35 | 8.37 | 8.21 | 8.22 | 8.22 | -1.08% | 519,943 |
| Jun 11, 2025 | 8.37 | 8.40 | 8.21 | 8.31 | 8.31 | -0.84% | 458,711 |
| Jun 10, 2025 | 8.48 | 8.59 | 8.38 | 8.38 | 8.38 | -0.71% | 548,733 |
| Jun 6, 2025 | 8.63 | 8.65 | 8.39 | 8.44 | 8.44 | -2.20% | 581,205 |
| Jun 5, 2025 | 8.54 | 8.65 | 8.54 | 8.63 | 8.63 | 1.05% | 576,559 |
| Jun 4, 2025 | 8.69 | 8.72 | 8.52 | 8.54 | 8.54 | -1.27% | 414,023 |
| Jun 3, 2025 | 8.59 | 8.68 | 8.56 | 8.65 | 8.65 | 0.35% | 328,479 |
| Jun 2, 2025 | 8.75 | 8.80 | 8.60 | 8.62 | 8.62 | -0.46% | 661,049 |
| May 30, 2025 | 8.60 | 8.75 | 8.53 | 8.66 | 8.66 | 0.58% | 1,162,704 |
| May 29, 2025 | 8.61 | 8.69 | 8.59 | 8.61 | 8.61 | 0.35% | 326,125 |
| May 28, 2025 | 8.55 | 8.66 | 8.50 | 8.58 | 8.58 | 1.18% | 674,828 |
| May 27, 2025 | 8.50 | 8.55 | 8.48 | 8.48 | 8.48 | 0.59% | 579,834 |
| May 26, 2025 | 8.49 | 8.60 | 8.39 | 8.43 | 8.43 | -1.17% | 506,096 |
| May 23, 2025 | 8.48 | 8.60 | 8.48 | 8.53 | 8.53 | 0.47% | 503,364 |