Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 5.51
-0.16 (-2.82%)
Sep 18, 2026, 4:12 PM AEST
Iress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 6.91 | 6.91 | 6.75 | 6.82 | 6.66 | -0.44% | 1,188,084 |
| Jul 30, 2026 | 6.98 | 7.02 | 6.82 | 6.85 | 6.69 | -1.86% | 938,972 |
| Jul 29, 2026 | 6.77 | 7.02 | 6.76 | 6.98 | 6.82 | 3.25% | 736,659 |
| Jul 28, 2026 | 6.51 | 6.79 | 6.51 | 6.76 | 6.60 | 2.58% | 968,058 |
| Jul 27, 2026 | 6.52 | 6.69 | 6.46 | 6.59 | 6.44 | 4.27% | 695,852 |
| Jul 24, 2026 | 6.51 | 6.53 | 6.27 | 6.32 | 6.17 | -2.92% | 729,269 |
| Jul 23, 2026 | 6.54 | 6.64 | 6.50 | 6.51 | 6.36 | -1.51% | 1,174,362 |
| Jul 22, 2026 | 6.73 | 6.73 | 6.54 | 6.61 | 6.46 | -1.93% | 716,054 |
| Jul 21, 2026 | 6.60 | 6.74 | 6.57 | 6.74 | 6.58 | 2.74% | 1,052,717 |
| Jul 20, 2026 | 6.67 | 6.67 | 6.50 | 6.56 | 6.41 | -0.76% | 448,740 |
| Jul 17, 2026 | 6.61 | 6.74 | 6.56 | 6.61 | 6.46 | - | 795,299 |
| Jul 16, 2026 | 6.33 | 6.62 | 6.33 | 6.61 | 6.46 | 3.93% | 1,112,550 |
| Jul 15, 2026 | 6.46 | 6.46 | 6.30 | 6.36 | 6.21 | -0.16% | 524,397 |
| Jul 14, 2026 | 6.23 | 6.45 | 6.21 | 6.37 | 6.22 | 1.59% | 677,026 |
| Jul 13, 2026 | 6.30 | 6.34 | 6.23 | 6.27 | 6.12 | -0.63% | 313,992 |