Iress Limited (ASX:IRE)
Australia · Delayed Price · Currency is AUD 5.70
-0.14 (-2.40%)
May 18, 2026, 4:11 PM AEST
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.91 | 5.91 | 5.81 | 5.82 | - | -0.34% | 39,696 |
| 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 |
| May 7, 2026 | 6.54 | 6.63 | 6.50 | 6.62 | 6.62 | 1.07% | 644,127 |
| May 6, 2026 | 6.76 | 6.76 | 6.50 | 6.55 | 6.55 | -1.65% | 790,325 |
| May 5, 2026 | 6.74 | 6.76 | 6.64 | 6.66 | 6.66 | -1.04% | 468,769 |
| May 4, 2026 | 6.66 | 6.84 | 6.65 | 6.73 | 6.73 | 0.75% | 716,483 |
| May 1, 2026 | 6.70 | 6.74 | 6.59 | 6.68 | 6.68 | -0.45% | 628,919 |
| Apr 30, 2026 | 6.66 | 6.78 | 6.65 | 6.71 | 6.71 | 0.15% | 844,130 |
| Apr 29, 2026 | 6.60 | 6.77 | 6.60 | 6.70 | 6.70 | -0.15% | 681,639 |
| Apr 28, 2026 | 6.78 | 6.78 | 6.64 | 6.71 | 6.71 | -1.76% | 976,634 |
| Apr 27, 2026 | 6.82 | 6.95 | 6.78 | 6.83 | 6.83 | -0.73% | 609,167 |
| Apr 24, 2026 | 6.99 | 7.08 | 6.69 | 6.88 | 6.88 | -2.82% | 1,199,622 |
| Apr 23, 2026 | 7.08 | 7.24 | 6.99 | 7.08 | 7.08 | -1.12% | 849,016 |
| Apr 22, 2026 | 7.16 | 7.30 | 7.13 | 7.16 | 7.16 | - | 537,019 |
| Apr 21, 2026 | 7.13 | 7.24 | 7.06 | 7.16 | 7.16 | 0.85% | 831,708 |
| Apr 20, 2026 | 7.10 | 7.18 | 7.07 | 7.10 | 7.10 | 0.14% | 450,151 |
| Apr 17, 2026 | 7.06 | 7.21 | 7.05 | 7.09 | 7.09 | 0.85% | 596,608 |
| Apr 16, 2026 | 6.92 | 7.06 | 6.90 | 7.03 | 7.03 | 1.88% | 880,212 |
| Apr 15, 2026 | 7.03 | 7.05 | 6.83 | 6.90 | 6.90 | 0.88% | 476,953 |
| Apr 14, 2026 | 7.06 | 7.06 | 6.83 | 6.84 | 6.84 | 0.15% | 712,156 |
| Apr 13, 2026 | 6.85 | 6.89 | 6.71 | 6.83 | 6.83 | -0.29% | 722,647 |
| Apr 10, 2026 | 6.80 | 6.93 | 6.75 | 6.85 | 6.85 | -1.44% | 444,033 |
| Apr 9, 2026 | 6.90 | 7.05 | 6.90 | 6.95 | 6.95 | -2.39% | 378,991 |
| Apr 8, 2026 | 7.07 | 7.21 | 6.94 | 7.12 | 7.12 | 3.49% | 3,801,277 |
| Apr 7, 2026 | 6.75 | 6.98 | 6.74 | 6.88 | 6.88 | 1.18% | 524,001 |
| Apr 2, 2026 | 7.02 | 7.03 | 6.71 | 6.80 | 6.80 | -2.44% | 1,043,211 |
| Apr 1, 2026 | 7.08 | 7.15 | 6.92 | 6.97 | 6.97 | - | 1,094,472 |
| Mar 31, 2026 | 6.81 | 7.05 | 6.75 | 6.97 | 6.97 | 2.35% | 890,950 |
| Mar 30, 2026 | 6.73 | 6.84 | 6.64 | 6.81 | 6.81 | -1.87% | 568,648 |
| Mar 27, 2026 | 6.97 | 7.05 | 6.89 | 6.94 | 6.94 | -1.98% | 419,987 |
| Mar 26, 2026 | 7.12 | 7.20 | 7.04 | 7.08 | 7.08 | -0.98% | 767,471 |
| Mar 25, 2026 | 6.91 | 7.20 | 6.91 | 7.15 | 7.15 | 3.92% | 765,709 |
| Mar 24, 2026 | 7.00 | 7.01 | 6.79 | 6.88 | 6.88 | 0.58% | 524,237 |
| Mar 23, 2026 | 6.79 | 6.84 | 6.61 | 6.84 | 6.84 | -0.29% | 346,785 |
| Mar 20, 2026 | 6.85 | 7.02 | 6.81 | 6.86 | 6.86 | -1.29% | 916,715 |
| Mar 19, 2026 | 7.15 | 7.15 | 6.90 | 6.95 | 6.95 | -1.28% | 754,862 |
| Mar 18, 2026 | 6.98 | 7.09 | 6.98 | 7.04 | 7.04 | 0.28% | 389,785 |
| Mar 17, 2026 | 6.95 | 7.09 | 6.94 | 7.02 | 7.02 | 1.01% | 416,603 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.83 | 6.95 | 6.95 | 0.72% | 1,785,825 |
| Mar 13, 2026 | 6.89 | 6.98 | 6.84 | 6.90 | 6.90 | -1.15% | 722,107 |
| Mar 12, 2026 | 7.25 | 7.33 | 6.84 | 6.98 | 6.98 | -4.25% | 1,719,987 |
| Mar 11, 2026 | 7.47 | 7.56 | 7.17 | 7.29 | 7.29 | -2.28% | 2,109,157 |
| Mar 10, 2026 | 7.15 | 7.57 | 7.15 | 7.46 | 7.46 | -0.53% | 1,415,932 |
| Mar 9, 2026 | 7.25 | 7.54 | 7.25 | 7.50 | 7.37 | -0.66% | 3,067,677 |
| Mar 6, 2026 | 7.28 | 7.61 | 7.27 | 7.55 | 7.42 | 1.62% | 1,515,678 |