Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 5.74
-0.25 (-4.17%)
Aug 28, 2026, 4:10 PM AEST
Iress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.42 | 6.42 | 6.31 | 6.31 | 6.16 | -1.10% | 206,041 |
| Jul 9, 2026 | 6.28 | 6.48 | 6.26 | 6.38 | 6.23 | 0.79% | 562,373 |
| Jul 8, 2026 | 6.29 | 6.38 | 6.29 | 6.33 | 6.18 | -1.56% | 426,187 |
| Jul 7, 2026 | 6.22 | 6.50 | 6.22 | 6.43 | 6.28 | 1.74% | 753,661 |
| Jul 6, 2026 | 6.42 | 6.42 | 6.23 | 6.32 | 6.17 | -0.32% | 535,293 |
| Jul 3, 2026 | 6.35 | 6.41 | 6.28 | 6.34 | 6.19 | - | 864,187 |
| Jul 2, 2026 | 6.53 | 6.58 | 6.34 | 6.34 | 6.19 | -0.78% | 704,721 |
| Jul 1, 2026 | 6.25 | 6.49 | 6.22 | 6.39 | 6.24 | 3.40% | 1,391,337 |
| Jun 30, 2026 | 6.21 | 6.30 | 6.10 | 6.18 | 6.04 | -1.44% | 967,975 |
| Jun 29, 2026 | 6.10 | 6.39 | 6.10 | 6.27 | 6.12 | 4.50% | 1,123,045 |
| Jun 26, 2026 | 5.96 | 6.02 | 5.90 | 6.00 | 5.86 | 0.50% | 978,432 |
| Jun 25, 2026 | 6.03 | 6.04 | 5.85 | 5.97 | 5.83 | -0.83% | 974,232 |
| Jun 24, 2026 | 6.00 | 6.05 | 5.96 | 6.02 | 5.88 | 0.33% | 790,461 |
| Jun 23, 2026 | 6.21 | 6.21 | 5.95 | 6.00 | 5.86 | -2.44% | 735,708 |
| Jun 22, 2026 | 6.15 | 6.23 | 6.06 | 6.15 | 6.01 | -0.81% | 497,378 |