ISE:IRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.97	0.97	0.96	0.96	0.96	-0.41%	791,430
Jan 15, 2026	0.96	0.97	0.96	0.96	0.96	0.94%	4,008,869
Jan 14, 2026	0.97	0.97	0.95	0.96	0.96	-	937,859
Jan 13, 2026	0.97	0.97	0.95	0.96	0.96	-0.42%	489,072
Jan 12, 2026	0.97	0.97	0.96	0.96	0.96	-0.52%	555,311
Jan 9, 2026	0.97	0.97	0.96	0.96	0.96	0.63%	1,587,929
Jan 8, 2026	0.95	0.97	0.95	0.96	0.96	0.84%	6,225,888
Jan 7, 2026	0.96	0.96	0.94	0.95	0.95	1.93%	1,042,084
Jan 6, 2026	0.95	0.95	0.93	0.93	0.93	0.11%	343,003
Jan 5, 2026	0.95	0.95	0.92	0.93	0.93	0.22%	611,580
Jan 2, 2026	0.94	0.94	0.93	0.93	0.93	-0.96%	250,885
Dec 31, 2025	0.95	0.95	0.93	0.94	0.94	-0.42%	304,529
Dec 30, 2025	0.95	0.96	0.94	0.94	0.94	-0.84%	174,646
Dec 29, 2025	0.95	0.95	0.94	0.95	0.95	1.06%	212,552
Dec 24, 2025	0.94	0.94	0.93	0.94	0.94	0.32%	25,031
Dec 23, 2025	0.94	0.96	0.94	0.94	0.94	-0.43%	237,311
Dec 22, 2025	0.96	0.96	0.93	0.94	0.94	-0.42%	339,291
Dec 19, 2025	0.94	0.95	0.94	0.95	0.95	0.21%	540,820
Dec 18, 2025	0.93	0.95	0.93	0.94	0.94	1.40%	1,010,898
Dec 17, 2025	0.93	0.95	0.93	0.93	0.93	-0.11%	1,546,636
Dec 16, 2025	0.93	0.94	0.93	0.93	0.93	0.54%	268,579
Dec 15, 2025	0.93	0.94	0.92	0.93	0.93	-0.96%	1,778,676
Dec 12, 2025	0.94	0.95	0.93	0.94	0.94	-0.95%	296,101
Dec 11, 2025	0.93	0.95	0.92	0.94	0.94	2.16%	260,627
Dec 10, 2025	0.93	0.93	0.92	0.92	0.92	0.11%	1,557,426
Dec 9, 2025	0.95	0.95	0.92	0.92	0.92	-0.75%	815,414
Dec 8, 2025	0.95	0.95	0.93	0.93	0.93	-0.11%	1,051,925
Dec 5, 2025	0.95	0.95	0.93	0.93	0.93	-2.00%	407,466
Dec 4, 2025	0.97	0.97	0.95	0.95	0.95	-1.04%	238,440
Dec 3, 2025	0.97	0.97	0.96	0.96	0.96	-1.03%	507,111
Dec 2, 2025	0.98	0.98	0.96	0.97	0.97	0.73%	600,120
Dec 1, 2025	0.97	0.97	0.96	0.96	0.96	-0.41%	257,006
Nov 28, 2025	0.98	0.98	0.97	0.97	0.97	-0.10%	309,717
Nov 27, 2025	0.94	0.97	0.94	0.97	0.97	2.54%	2,866,384
Nov 26, 2025	0.95	0.95	0.93	0.94	0.94	1.18%	409,947
Nov 25, 2025	0.92	0.95	0.92	0.93	0.93	0.97%	672,612
Nov 24, 2025	0.92	0.93	0.92	0.92	0.92	0.87%	1,477,119
Nov 21, 2025	0.90	0.92	0.90	0.92	0.92	1.33%	469,116
Nov 20, 2025	0.91	0.92	0.89	0.90	0.90	-0.44%	678,044
Nov 19, 2025	0.91	0.92	0.90	0.91	0.91	0.11%	448,990
Nov 18, 2025	0.93	0.93	0.91	0.91	0.91	-1.95%	300,693
Nov 17, 2025	0.94	0.94	0.92	0.93	0.93	-0.32%	428,828
Nov 14, 2025	0.95	0.95	0.92	0.93	0.93	-1.28%	299,496
Nov 13, 2025	0.95	0.95	0.93	0.94	0.94	-0.32%	402,909
Nov 12, 2025	0.95	0.96	0.93	0.94	0.94	-0.42%	441,912
Nov 11, 2025	0.95	0.95	0.94	0.95	0.95	0.42%	210,041
Nov 10, 2025	0.93	0.96	0.93	0.94	0.94	0.86%	1,698,165
Nov 7, 2025	0.94	0.94	0.93	0.94	0.94	0.21%	386,896
Nov 6, 2025	0.94	0.94	0.92	0.93	0.93	-	569,362
Nov 5, 2025	0.92	0.94	0.92	0.93	0.93	1.41%	548,688