Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 8.47
-0.04 (-0.47%)
At close: Dec 24, 2025
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 8.90 | 9.00 | 8.87 | 8.96 | 8.96 | -0.99% | 380,413 |
| Nov 20, 2025 | 9.10 | 9.22 | 8.94 | 9.05 | 9.05 | 1.34% | 441,999 |
| Nov 19, 2025 | 8.90 | 9.08 | 8.90 | 8.93 | 8.93 | -1.11% | 1,303,709 |
| Nov 18, 2025 | 9.07 | 9.11 | 8.91 | 9.03 | 9.03 | -1.63% | 633,065 |
| Nov 17, 2025 | 8.94 | 9.18 | 8.91 | 9.18 | 9.18 | 0.33% | 478,376 |
| Nov 14, 2025 | 9.10 | 9.34 | 9.10 | 9.15 | 9.15 | -2.35% | 904,079 |
| Nov 13, 2025 | 9.14 | 9.38 | 9.09 | 9.37 | 9.37 | 1.19% | 917,801 |
| Nov 12, 2025 | 9.56 | 9.56 | 9.22 | 9.26 | 9.26 | -3.04% | 726,558 |
| Nov 11, 2025 | 9.44 | 9.78 | 9.43 | 9.55 | 9.55 | 2.14% | 959,440 |
| Nov 10, 2025 | 9.35 | 9.52 | 9.05 | 9.35 | 9.35 | 6.61% | 1,420,982 |
| Nov 7, 2025 | 8.86 | 8.96 | 8.77 | 8.77 | 8.77 | -0.90% | 929,707 |
| Nov 6, 2025 | 8.88 | 8.89 | 8.72 | 8.85 | 8.85 | 0.11% | 511,446 |
| Nov 5, 2025 | 9.01 | 9.03 | 8.76 | 8.84 | 8.84 | -1.89% | 752,662 |
| Nov 4, 2025 | 8.82 | 9.06 | 8.82 | 9.01 | 9.01 | 0.56% | 1,360,252 |
| Nov 3, 2025 | 8.91 | 8.99 | 8.81 | 8.96 | 8.96 | 1.13% | 447,198 |
| Oct 31, 2025 | 8.79 | 8.89 | 8.51 | 8.86 | 8.86 | 2.43% | 356,159 |
| Oct 30, 2025 | 8.50 | 8.71 | 8.50 | 8.65 | 8.65 | -1.14% | 359,414 |
| Oct 29, 2025 | 8.72 | 8.76 | 8.60 | 8.75 | 8.75 | - | 384,548 |
| Oct 28, 2025 | 8.91 | 8.91 | 8.74 | 8.75 | 8.75 | -1.80% | 505,992 |
| Oct 27, 2025 | 8.89 | 8.93 | 8.77 | 8.91 | 8.91 | 0.91% | 403,625 |
| Oct 24, 2025 | 8.98 | 8.98 | 8.74 | 8.83 | 8.83 | -1.45% | 898,056 |
| Oct 23, 2025 | 8.50 | 9.00 | 8.50 | 8.96 | 8.96 | 2.87% | 830,469 |
| Oct 22, 2025 | 8.67 | 8.73 | 8.60 | 8.71 | 8.71 | 0.81% | 745,011 |
| Oct 21, 2025 | 8.70 | 8.82 | 8.59 | 8.64 | 8.64 | -0.92% | 676,603 |
| Oct 20, 2025 | 8.65 | 8.95 | 8.64 | 8.72 | 8.72 | 0.81% | 653,980 |
| 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 |