Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 5.57
-0.06 (-1.07%)
Oct 30, 2026, 4:10 PM AEDT
Iress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.59 | 5.70 | 5.51 | 5.57 | 5.57 | -1.07% | 468,138 |
| Oct 29, 2026 | 5.61 | 5.67 | 5.55 | 5.63 | 5.63 | 0.36% | 519,813 |
| Oct 28, 2026 | 5.67 | 5.68 | 5.59 | 5.61 | 5.61 | - | 737,178 |
| Oct 27, 2026 | 5.73 | 5.73 | 5.57 | 5.61 | 5.61 | -2.09% | 517,677 |
| Oct 26, 2026 | 5.67 | 5.82 | 5.62 | 5.73 | 5.73 | 0.17% | 686,907 |
| Oct 23, 2026 | 5.80 | 5.81 | 5.69 | 5.72 | 5.72 | 0.18% | 718,413 |
| Oct 22, 2026 | 5.59 | 5.71 | 5.55 | 5.71 | 5.71 | 1.78% | 777,767 |
| Oct 21, 2026 | 5.61 | 5.68 | 5.57 | 5.61 | 5.61 | 1.26% | 622,277 |
| Oct 20, 2026 | 5.43 | 5.61 | 5.43 | 5.54 | 5.54 | 0.54% | 472,460 |
| Oct 19, 2026 | 5.44 | 5.51 | 5.43 | 5.51 | 5.51 | 0.55% | 608,914 |
| Oct 16, 2026 | 5.40 | 5.58 | 5.40 | 5.48 | 5.48 | 0.74% | 1,330,043 |
| Oct 15, 2026 | 5.42 | 5.44 | 5.29 | 5.44 | 5.44 | -0.73% | 1,095,148 |
| Oct 14, 2026 | 5.43 | 5.51 | 5.41 | 5.48 | 5.48 | - | 384,084 |
| Oct 13, 2026 | 5.58 | 5.58 | 5.47 | 5.48 | 5.48 | -1.08% | 494,291 |
| Oct 12, 2026 | 5.63 | 5.69 | 5.49 | 5.54 | 5.54 | -1.42% | 577,147 |
| 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 |