Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 6.61
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
Iress Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 6.61 | 6.74 | 6.56 | 6.61 | 6.61 | - | 795,299 |
| Jul 16, 2026 | 6.33 | 6.62 | 6.33 | 6.61 | 6.61 | 3.93% | 1,112,550 |
| Jul 15, 2026 | 6.46 | 6.46 | 6.30 | 6.36 | 6.36 | -0.16% | 522,041 |
| Jul 14, 2026 | 6.23 | 6.45 | 6.21 | 6.37 | 6.37 | 1.59% | 673,006 |
| Jul 13, 2026 | 6.30 | 6.34 | 6.23 | 6.27 | 6.27 | -0.63% | 313,992 |
| Jul 10, 2026 | 6.42 | 6.42 | 6.31 | 6.31 | 6.31 | -1.10% | 206,041 |
| Jul 9, 2026 | 6.28 | 6.48 | 6.26 | 6.38 | 6.38 | 0.79% | 562,373 |
| Jul 8, 2026 | 6.29 | 6.38 | 6.29 | 6.33 | 6.33 | -1.56% | 425,439 |
| Jul 7, 2026 | 6.22 | 6.50 | 6.22 | 6.43 | 6.43 | 1.74% | 753,661 |
| Jul 6, 2026 | 6.42 | 6.42 | 6.23 | 6.32 | 6.32 | -0.32% | 535,293 |
| Jul 3, 2026 | 6.35 | 6.41 | 6.28 | 6.34 | 6.34 | - | 864,187 |
| Jul 2, 2026 | 6.53 | 6.58 | 6.34 | 6.34 | 6.34 | -0.78% | 658,161 |
| Jul 1, 2026 | 6.25 | 6.49 | 6.22 | 6.39 | 6.39 | 3.40% | 1,391,337 |
| Jun 30, 2026 | 6.21 | 6.30 | 6.10 | 6.18 | 6.18 | -1.44% | 966,993 |
| Jun 29, 2026 | 6.10 | 6.39 | 6.10 | 6.27 | 6.27 | 4.50% | 1,122,507 |
| Jun 26, 2026 | 5.96 | 6.02 | 5.90 | 6.00 | 6.00 | 0.50% | 978,432 |
| Jun 25, 2026 | 6.03 | 6.04 | 5.85 | 5.97 | 5.97 | -0.83% | 974,232 |
| Jun 24, 2026 | 6.00 | 6.05 | 5.96 | 6.02 | 6.02 | 0.33% | 790,461 |
| Jun 23, 2026 | 6.21 | 6.21 | 5.95 | 6.00 | 6.00 | -2.44% | 734,238 |
| Jun 22, 2026 | 6.15 | 6.23 | 6.06 | 6.15 | 6.15 | -0.81% | 491,674 |
| Jun 19, 2026 | 6.14 | 6.23 | 6.09 | 6.20 | 6.20 | 0.65% | 1,649,164 |
| Jun 18, 2026 | 6.21 | 6.25 | 6.08 | 6.16 | 6.16 | -1.60% | 666,997 |
| Jun 17, 2026 | 6.21 | 6.34 | 6.12 | 6.26 | 6.26 | 0.81% | 554,736 |
| Jun 16, 2026 | 6.24 | 6.24 | 6.09 | 6.21 | 6.21 | -1.43% | 593,776 |
| Jun 15, 2026 | 6.19 | 6.31 | 6.18 | 6.30 | 6.30 | 2.11% | 556,970 |
| Jun 12, 2026 | 6.19 | 6.25 | 6.12 | 6.17 | 6.17 | -0.32% | 790,199 |
| Jun 11, 2026 | 6.19 | 6.27 | 6.08 | 6.19 | 6.19 | -1.43% | 1,170,867 |
| Jun 10, 2026 | 6.04 | 6.28 | 6.04 | 6.28 | 6.28 | 2.78% | 996,455 |
| Jun 9, 2026 | 6.17 | 6.21 | 6.07 | 6.11 | 6.11 | -0.81% | 821,500 |
| Jun 5, 2026 | 6.17 | 6.27 | 6.11 | 6.16 | 6.16 | -0.32% | 904,189 |
| Jun 4, 2026 | 5.80 | 6.23 | 5.80 | 6.18 | 6.18 | 3.69% | 524,793 |
| Jun 3, 2026 | 6.09 | 6.09 | 5.89 | 5.96 | 5.96 | -2.45% | 606,052 |
| Jun 2, 2026 | 6.19 | 6.19 | 5.93 | 6.11 | 6.11 | -0.97% | 1,112,331 |
| Jun 1, 2026 | 6.10 | 6.22 | 6.07 | 6.17 | 6.17 | 2.66% | 370,571 |
| May 29, 2026 | 6.02 | 6.07 | 5.89 | 6.01 | 6.01 | 2.04% | 813,582 |
| May 28, 2026 | 5.75 | 5.95 | 5.74 | 5.89 | 5.89 | 1.90% | 678,649 |
| May 27, 2026 | 5.71 | 5.82 | 5.64 | 5.78 | 5.78 | 1.40% | 3,456,500 |
| May 26, 2026 | 5.87 | 5.87 | 5.70 | 5.70 | 5.70 | -1.38% | 498,956 |
| May 25, 2026 | 5.70 | 5.83 | 5.69 | 5.78 | 5.78 | 0.87% | 500,038 |
| May 22, 2026 | 5.71 | 5.73 | 5.64 | 5.73 | 5.73 | 1.06% | 567,886 |
| May 21, 2026 | 5.82 | 5.82 | 5.66 | 5.67 | 5.67 | 0.18% | 536,147 |
| May 20, 2026 | 5.80 | 5.88 | 5.65 | 5.66 | 5.66 | -2.08% | 771,607 |
| May 19, 2026 | 5.80 | 5.83 | 5.71 | 5.78 | 5.78 | 1.40% | 1,214,826 |
| May 18, 2026 | 5.91 | 5.91 | 5.69 | 5.70 | 5.70 | -2.40% | 927,887 |
| May 15, 2026 | 5.94 | 5.96 | 5.81 | 5.84 | 5.84 | -0.34% | 903,031 |
| May 14, 2026 | 6.02 | 6.03 | 5.80 | 5.86 | 5.86 | -2.98% | 1,302,576 |
| May 13, 2026 | 6.09 | 6.12 | 6.01 | 6.04 | 6.04 | -1.47% | 740,970 |
| May 12, 2026 | 6.12 | 6.23 | 6.00 | 6.13 | 6.13 | -3.77% | 1,338,975 |
| May 11, 2026 | 6.49 | 6.49 | 6.32 | 6.37 | 6.37 | -2.60% | 641,109 |
| May 8, 2026 | 6.57 | 6.67 | 6.50 | 6.54 | 6.54 | -1.21% | 537,423 |