ISE:IRES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.93	0.93	0.92	0.92	0.92	-1.18%	673,962
Nov 3, 2025	0.93	0.93	0.93	0.93	0.93	0.32%	392,491
Oct 31, 2025	0.94	0.94	0.93	0.93	0.93	-1.07%	679,797
Oct 30, 2025	0.94	0.94	0.93	0.94	0.94	0.43%	532,796
Oct 29, 2025	0.95	0.95	0.93	0.93	0.93	-1.37%	643,607
Oct 28, 2025	0.96	0.96	0.94	0.95	0.95	-0.63%	217,888
Oct 27, 2025	0.97	0.97	0.94	0.95	0.95	0.63%	305,175
Oct 24, 2025	0.94	0.95	0.93	0.95	0.95	1.07%	402,358
Oct 23, 2025	0.96	0.96	0.93	0.94	0.94	-0.21%	430,517
Oct 22, 2025	0.94	0.94	0.93	0.94	0.94	0.64%	396,519
Oct 21, 2025	0.93	0.94	0.93	0.93	0.93	-	306,923
Oct 20, 2025	0.95	0.95	0.92	0.93	0.93	1.08%	359,689
Oct 17, 2025	0.93	0.93	0.92	0.92	0.92	-1.07%	694,129
Oct 16, 2025	0.94	0.94	0.93	0.93	0.93	-0.11%	448,077
Oct 15, 2025	0.94	0.94	0.93	0.93	0.93	-0.64%	496,781
Oct 14, 2025	0.95	0.95	0.94	0.94	0.94	-1.26%	553,851
Oct 13, 2025	0.95	0.96	0.94	0.95	0.95	0.21%	810,065
Oct 10, 2025	0.95	0.96	0.95	0.95	0.95	-	563,261
Oct 9, 2025	0.96	0.97	0.95	0.95	0.95	-0.21%	839,225
Oct 8, 2025	0.98	0.98	0.95	0.95	0.95	-1.96%	552,114
Oct 7, 2025	1.01	1.01	0.97	0.97	0.97	-0.41%	733,290
Oct 6, 2025	0.97	0.98	0.96	0.98	0.98	0.41%	471,478
Oct 3, 2025	0.98	0.98	0.97	0.97	0.97	-0.21%	1,632,853
Oct 2, 2025	1.00	1.00	0.97	0.97	0.97	-1.72%	843,456
Oct 1, 2025	0.99	0.99	0.97	0.99	0.99	1.12%	2,945,050
Sep 30, 2025	0.97	0.98	0.96	0.98	0.98	1.14%	1,421,007
Sep 29, 2025	0.96	0.97	0.95	0.97	0.97	0.41%	581,937