Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 5.62
+0.18 (3.31%)
Oct 9, 2026, 4:10 PM AEST
Iress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5.43 | 5.67 | 5.43 | 5.62 | 5.62 | 3.31% | 749,364 |
| Oct 8, 2026 | 5.40 | 5.49 | 5.37 | 5.44 | 5.44 | - | 489,335 |
| Oct 7, 2026 | 5.34 | 5.45 | 5.34 | 5.44 | 5.44 | 1.49% | 354,957 |
| Oct 6, 2026 | 5.48 | 5.48 | 5.33 | 5.36 | 5.36 | -0.92% | 575,457 |
| Oct 5, 2026 | 5.49 | 5.53 | 5.38 | 5.41 | 5.41 | -1.28% | 295,282 |
| Oct 2, 2026 | 5.37 | 5.53 | 5.37 | 5.48 | 5.48 | 2.24% | 491,484 |
| Oct 1, 2026 | 5.45 | 5.48 | 5.33 | 5.36 | 5.36 | -2.19% | 860,608 |
| Sep 30, 2026 | 5.37 | 5.58 | 5.37 | 5.48 | 5.48 | 2.05% | 1,486,176 |
| Sep 29, 2026 | 5.21 | 5.39 | 5.20 | 5.37 | 5.37 | 4.68% | 1,341,887 |
| Sep 28, 2026 | 5.21 | 5.26 | 5.04 | 5.13 | 5.13 | -3.02% | 1,971,150 |
| Sep 25, 2026 | 5.38 | 5.38 | 5.25 | 5.29 | 5.29 | -1.49% | 627,689 |
| Sep 24, 2026 | 5.40 | 5.42 | 5.35 | 5.37 | 5.37 | -0.92% | 975,247 |
| Sep 23, 2026 | 5.50 | 5.57 | 5.40 | 5.42 | 5.42 | -1.81% | 829,634 |
| Sep 22, 2026 | 5.59 | 5.62 | 5.49 | 5.52 | 5.52 | - | 670,901 |
| Sep 21, 2026 | 5.51 | 5.59 | 5.49 | 5.52 | 5.52 | 0.18% | 690,594 |
| Sep 18, 2026 | 5.70 | 5.88 | 5.51 | 5.51 | 5.51 | -2.82% | 1,307,889 |
| Sep 17, 2026 | 5.64 | 5.71 | 5.58 | 5.67 | 5.67 | 0.71% | 1,119,906 |
| Sep 16, 2026 | 5.72 | 5.72 | 5.61 | 5.63 | 5.63 | 0.18% | 799,864 |
| Sep 15, 2026 | 5.69 | 5.77 | 5.60 | 5.62 | 5.62 | -0.53% | 996,119 |
| Sep 14, 2026 | 5.70 | 5.74 | 5.62 | 5.65 | 5.65 | 0.18% | 1,710,834 |
| Sep 11, 2026 | 5.53 | 5.67 | 5.51 | 5.64 | 5.64 | 0.18% | 748,698 |
| Sep 10, 2026 | 5.60 | 5.66 | 5.54 | 5.63 | 5.63 | -0.18% | 1,512,363 |
| Sep 9, 2026 | 5.74 | 5.81 | 5.64 | 5.64 | 5.64 | -1.05% | 1,740,379 |
| Sep 8, 2026 | 5.65 | 5.85 | 5.63 | 5.70 | 5.70 | 1.06% | 2,221,966 |
| Sep 7, 2026 | 5.67 | 5.71 | 5.59 | 5.64 | 5.64 | -0.53% | 582,224 |
| Sep 4, 2026 | 5.53 | 5.73 | 5.50 | 5.67 | 5.67 | 2.72% | 1,056,749 |
| Sep 3, 2026 | 5.50 | 5.55 | 5.43 | 5.52 | 5.52 | 1.66% | 1,033,396 |
| Sep 2, 2026 | 5.52 | 5.53 | 5.41 | 5.43 | 5.43 | -1.99% | 2,849,492 |
| Sep 1, 2026 | 5.71 | 5.73 | 5.50 | 5.54 | 5.54 | -2.46% | 3,202,650 |
| Aug 31, 2026 | 5.70 | 5.80 | 5.67 | 5.68 | 5.68 | -1.05% | 2,101,893 |
| Aug 28, 2026 | 5.80 | 5.96 | 5.70 | 5.74 | 5.74 | -1.88% | 1,308,510 |
| Aug 27, 2026 | 6.18 | 6.22 | 5.99 | 5.99 | 5.85 | -2.44% | 1,002,005 |
| Aug 26, 2026 | 6.20 | 6.28 | 6.12 | 6.14 | 6.00 | -1.60% | 1,030,195 |
| Aug 25, 2026 | 6.21 | 6.25 | 6.11 | 6.24 | 6.09 | 0.65% | 971,440 |
| Aug 24, 2026 | 6.32 | 6.34 | 6.15 | 6.20 | 6.06 | -2.05% | 1,015,346 |
| Aug 21, 2026 | 6.28 | 6.45 | 6.25 | 6.33 | 6.18 | 1.44% | 1,020,333 |
| Aug 20, 2026 | 6.22 | 6.26 | 5.99 | 6.24 | 6.09 | 3.31% | 2,709,796 |
| Aug 19, 2026 | 6.50 | 6.52 | 6.04 | 6.04 | 5.90 | -5.63% | 3,143,814 |
| Aug 18, 2026 | 6.75 | 6.80 | 6.40 | 6.40 | 6.25 | -8.44% | 3,541,661 |
| Aug 17, 2026 | 7.73 | 7.73 | 6.92 | 6.99 | 6.83 | -11.63% | 4,914,283 |
| Aug 14, 2026 | 8.04 | 8.22 | 7.82 | 7.91 | 7.73 | -1.37% | 1,460,964 |
| Aug 13, 2026 | 7.75 | 8.03 | 7.74 | 8.02 | 7.83 | 4.02% | 1,910,677 |
| Aug 12, 2026 | 7.67 | 7.71 | 7.56 | 7.71 | 7.53 | 1.05% | 1,931,549 |
| Aug 11, 2026 | 7.51 | 7.63 | 7.50 | 7.63 | 7.45 | 1.06% | 528,553 |
| Aug 10, 2026 | 7.41 | 7.58 | 7.35 | 7.55 | 7.37 | 3.28% | 889,574 |
| Aug 7, 2026 | 7.33 | 7.39 | 7.23 | 7.31 | 7.14 | -0.54% | 374,455 |
| Aug 6, 2026 | 7.25 | 7.39 | 7.20 | 7.35 | 7.18 | 1.38% | 702,254 |
| Aug 5, 2026 | 7.10 | 7.27 | 7.06 | 7.25 | 7.08 | 2.69% | 950,531 |
| Aug 4, 2026 | 6.98 | 7.10 | 6.95 | 7.06 | 6.89 | 2.32% | 687,444 |
| Aug 3, 2026 | 7.00 | 7.00 | 6.78 | 6.90 | 6.74 | 1.17% | 231,514 |