Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 7.81
-0.07 (-0.89%)
At close: Feb 5, 2026
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.96 | 7.96 | 7.77 | 7.81 | 7.81 | -0.89% | 969,893 |
| Feb 4, 2026 | 8.21 | 8.22 | 7.75 | 7.88 | 7.88 | -4.02% | 1,665,656 |
| Feb 3, 2026 | 8.38 | 8.38 | 8.19 | 8.21 | 8.21 | 0.61% | 646,841 |
| Feb 2, 2026 | 8.10 | 8.21 | 8.10 | 8.16 | 8.16 | - | 342,975 |
| Jan 30, 2026 | 8.29 | 8.31 | 8.11 | 8.16 | 8.16 | -0.61% | 702,564 |
| Jan 29, 2026 | 8.35 | 8.39 | 8.21 | 8.21 | 8.21 | -2.49% | 2,136,426 |
| Jan 28, 2026 | 8.65 | 8.65 | 8.25 | 8.42 | 8.42 | -1.86% | 1,854,394 |
| Jan 27, 2026 | 8.47 | 8.66 | 8.47 | 8.58 | 8.58 | 1.30% | 469,521 |
| Jan 23, 2026 | 8.40 | 8.51 | 8.40 | 8.47 | 8.47 | 0.12% | 314,293 |
| Jan 22, 2026 | 8.53 | 8.56 | 8.46 | 8.46 | 8.46 | -0.24% | 496,453 |
| Jan 21, 2026 | 8.38 | 8.50 | 8.35 | 8.48 | 8.48 | 0.24% | 384,371 |
| Jan 20, 2026 | 8.40 | 8.46 | 8.34 | 8.46 | 8.46 | - | 724,113 |
| Jan 19, 2026 | 8.47 | 8.49 | 8.38 | 8.46 | 8.46 | -0.94% | 183,270 |
| Jan 16, 2026 | 8.33 | 8.54 | 8.33 | 8.54 | 8.54 | 0.59% | 353,352 |
| Jan 15, 2026 | 8.45 | 8.49 | 8.41 | 8.49 | 8.49 | 0.24% | 374,707 |
| Jan 14, 2026 | 8.42 | 8.48 | 8.32 | 8.47 | 8.47 | 0.83% | 284,007 |
| Jan 13, 2026 | 8.43 | 8.44 | 8.26 | 8.40 | 8.40 | 0.60% | 655,338 |
| Jan 12, 2026 | 8.31 | 8.52 | 8.31 | 8.35 | 8.35 | 0.12% | 561,571 |
| Jan 9, 2026 | 8.62 | 8.62 | 8.29 | 8.34 | 8.34 | -0.71% | 186,603 |
| Jan 8, 2026 | 8.33 | 8.43 | 8.33 | 8.40 | 8.40 | 0.36% | 242,017 |
| Jan 7, 2026 | 8.27 | 8.47 | 8.25 | 8.37 | 8.37 | 1.45% | 284,462 |
| Jan 6, 2026 | 8.48 | 8.48 | 8.23 | 8.25 | 8.25 | -2.37% | 471,245 |
| Jan 5, 2026 | 8.42 | 8.54 | 8.42 | 8.45 | 8.45 | -0.47% | 301,498 |
| Jan 2, 2026 | 8.38 | 8.53 | 8.38 | 8.49 | 8.49 | - | 219,286 |
| Dec 31, 2025 | 8.50 | 8.50 | 8.42 | 8.49 | 8.49 | 0.59% | 126,479 |
| Dec 30, 2025 | 8.40 | 8.49 | 8.40 | 8.44 | 8.44 | 0.60% | 226,315 |
| Dec 29, 2025 | 8.47 | 8.47 | 8.34 | 8.39 | 8.39 | -0.94% | 359,578 |
| Dec 24, 2025 | 8.50 | 8.58 | 8.44 | 8.47 | 8.47 | -0.47% | 517,629 |
| Dec 23, 2025 | 8.50 | 8.60 | 8.47 | 8.51 | 8.51 | -0.35% | 569,507 |
| Dec 22, 2025 | 8.58 | 8.62 | 8.47 | 8.54 | 8.54 | -0.47% | 381,124 |
| Dec 19, 2025 | 8.50 | 8.61 | 8.50 | 8.58 | 8.58 | - | 724,187 |
| Dec 18, 2025 | 8.50 | 8.60 | 8.47 | 8.58 | 8.58 | 0.23% | 587,639 |
| Dec 17, 2025 | 8.45 | 8.57 | 8.43 | 8.56 | 8.56 | 0.12% | 500,841 |
| Dec 16, 2025 | 8.48 | 8.63 | 8.48 | 8.55 | 8.55 | -0.81% | 385,235 |
| Dec 15, 2025 | 8.62 | 8.71 | 8.49 | 8.62 | 8.62 | - | 433,374 |
| Dec 12, 2025 | 8.83 | 8.84 | 8.57 | 8.62 | 8.62 | -0.69% | 492,214 |
| Dec 11, 2025 | 8.72 | 8.83 | 8.62 | 8.68 | 8.68 | -0.91% | 512,242 |
| Dec 10, 2025 | 9.00 | 9.00 | 8.72 | 8.76 | 8.76 | -2.01% | 885,768 |
| Dec 9, 2025 | 8.91 | 9.09 | 8.79 | 8.94 | 8.94 | 1.13% | 952,234 |
| Dec 8, 2025 | 8.82 | 8.89 | 8.78 | 8.84 | 8.84 | -0.34% | 700,856 |
| Dec 5, 2025 | 9.05 | 9.10 | 8.84 | 8.87 | 8.87 | -1.55% | 561,941 |
| Dec 4, 2025 | 9.10 | 9.20 | 8.98 | 9.01 | 9.01 | -1.85% | 657,375 |
| Dec 3, 2025 | 9.05 | 9.22 | 9.04 | 9.18 | 9.18 | 0.99% | 597,895 |
| Dec 2, 2025 | 9.08 | 9.17 | 9.06 | 9.09 | 9.09 | -0.87% | 536,612 |
| Dec 1, 2025 | 9.35 | 9.36 | 9.14 | 9.17 | 9.17 | -1.40% | 309,191 |
| Nov 28, 2025 | 9.38 | 9.38 | 9.23 | 9.30 | 9.30 | 0.11% | 379,573 |
| Nov 27, 2025 | 9.27 | 9.39 | 9.18 | 9.29 | 9.29 | 0.76% | 475,464 |
| Nov 26, 2025 | 9.54 | 9.54 | 9.19 | 9.22 | 9.22 | 1.43% | 682,803 |
| Nov 25, 2025 | 9.05 | 9.32 | 9.02 | 9.09 | 9.09 | -6.10% | 989,465 |
| Nov 24, 2025 | 9.12 | 10.38 | 9.04 | 9.68 | 9.68 | 8.04% | 905,622 |