Iress Limited (ASX:IRE)
Australia
· Delayed Price · Currency is AUD 8.99
+0.03 (0.33%)
Sep 26, 2025, 4:10 PM AEST
Iress Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.93 | 8.99 | 8.87 | 8.99 | 8.99 | 0.33% | 262,815 |
| Sep 25, 2025 | 8.97 | 9.18 | 8.95 | 8.96 | 8.96 | -1.21% | 829,267 |
| Sep 24, 2025 | 9.02 | 9.08 | 8.86 | 9.07 | 9.07 | -0.98% | 788,835 |
| Sep 23, 2025 | 9.16 | 9.27 | 9.04 | 9.16 | 9.16 | - | 726,406 |
| Sep 22, 2025 | 9.37 | 9.37 | 9.16 | 9.16 | 9.16 | -1.93% | 447,480 |
| Sep 19, 2025 | 9.55 | 9.62 | 9.28 | 9.34 | 9.34 | -2.10% | 2,717,632 |
| Sep 18, 2025 | 9.55 | 9.58 | 9.46 | 9.54 | 9.54 | 0.42% | 727,242 |
| Sep 17, 2025 | 9.46 | 9.54 | 9.36 | 9.50 | 9.50 | 0.96% | 1,438,657 |
| Sep 16, 2025 | 9.14 | 9.43 | 9.12 | 9.41 | 9.41 | 3.52% | 683,783 |
| Sep 15, 2025 | 9.06 | 9.15 | 9.02 | 9.09 | 9.09 | -0.33% | 304,780 |
| Sep 12, 2025 | 9.05 | 9.20 | 9.05 | 9.12 | 9.12 | -0.33% | 495,449 |
| Sep 11, 2025 | 9.00 | 9.15 | 8.97 | 9.15 | 9.15 | 1.44% | 547,210 |
| Sep 10, 2025 | 8.93 | 9.03 | 8.88 | 9.02 | 9.02 | - | 369,679 |
| Sep 9, 2025 | 9.06 | 9.19 | 8.97 | 9.02 | 9.02 | -0.66% | 972,935 |
| Sep 8, 2025 | 9.04 | 9.10 | 8.90 | 9.08 | 9.08 | -0.55% | 735,778 |
| Sep 5, 2025 | 9.10 | 9.22 | 9.07 | 9.13 | 9.13 | 0.88% | 1,460,763 |
| Sep 4, 2025 | 8.93 | 9.20 | 8.80 | 9.05 | 9.05 | 6.97% | 1,909,498 |
| Sep 3, 2025 | 8.51 | 8.65 | 8.43 | 8.46 | 8.46 | -2.08% | 813,581 |
| Sep 2, 2025 | 8.57 | 8.70 | 8.49 | 8.64 | 8.64 | 1.05% | 411,161 |
| Sep 1, 2025 | 8.70 | 8.75 | 8.55 | 8.55 | 8.55 | -1.95% | 2,497,111 |
| Aug 29, 2025 | 8.70 | 8.78 | 8.66 | 8.72 | 8.72 | - | 803,128 |
| Aug 28, 2025 | 8.74 | 8.77 | 8.66 | 8.72 | 8.72 | 0.35% | 527,496 |
| Aug 27, 2025 | 8.71 | 8.80 | 8.57 | 8.69 | 8.69 | -0.91% | 553,211 |
| Aug 26, 2025 | 8.84 | 8.84 | 8.65 | 8.77 | 8.77 | -1.13% | 1,504,822 |
| Aug 25, 2025 | 8.93 | 8.95 | 8.74 | 8.87 | 8.87 | -0.56% | 988,909 |
| Aug 22, 2025 | 8.90 | 8.95 | 8.77 | 8.92 | 8.92 | -1.00% | 735,448 |
| Aug 21, 2025 | 8.96 | 9.11 | 8.96 | 9.01 | 8.90 | -0.11% | 981,115 |
| Aug 20, 2025 | 9.05 | 9.17 | 8.87 | 9.02 | 8.91 | -0.99% | 833,845 |
| Aug 19, 2025 | 9.19 | 9.26 | 8.97 | 9.11 | 9.00 | -0.33% | 896,753 |
| Aug 18, 2025 | 9.20 | 9.34 | 9.09 | 9.14 | 9.03 | 1.22% | 1,225,027 |
| Aug 15, 2025 | 8.99 | 9.03 | 8.86 | 9.03 | 8.92 | -0.66% | 943,004 |
| Aug 14, 2025 | 8.85 | 9.17 | 8.81 | 9.09 | 8.98 | 3.30% | 1,614,021 |
| Aug 13, 2025 | 8.57 | 8.81 | 8.56 | 8.80 | 8.69 | 2.21% | 2,107,465 |
| Aug 12, 2025 | 8.44 | 8.78 | 8.41 | 8.61 | 8.50 | -1.26% | 2,779,058 |
| Aug 11, 2025 | 8.95 | 8.99 | 8.32 | 8.72 | 8.61 | -7.23% | 3,167,362 |
| Aug 8, 2025 | 9.60 | 9.69 | 9.21 | 9.40 | 9.29 | 12.17% | 5,746,319 |
| Aug 7, 2025 | 8.28 | 8.40 | 8.27 | 8.38 | 8.28 | 1.21% | 822,869 |
| Aug 6, 2025 | 8.01 | 8.28 | 7.99 | 8.28 | 8.18 | 3.63% | 778,648 |
| Aug 5, 2025 | 7.99 | 8.09 | 7.94 | 7.99 | 7.89 | 1.01% | 791,896 |
| Aug 4, 2025 | 7.92 | 7.98 | 7.80 | 7.91 | 7.81 | -0.63% | 382,844 |
| Aug 1, 2025 | 7.95 | 8.04 | 7.88 | 7.96 | 7.86 | 0.25% | 628,819 |
| Jul 31, 2025 | 7.67 | 8.00 | 7.65 | 7.94 | 7.84 | 2.98% | 712,097 |
| Jul 30, 2025 | 7.69 | 7.77 | 7.62 | 7.71 | 7.62 | 0.39% | 362,776 |
| Jul 29, 2025 | 7.72 | 7.73 | 7.59 | 7.68 | 7.59 | -0.52% | 1,393,307 |
| Jul 28, 2025 | 7.77 | 7.83 | 7.71 | 7.72 | 7.63 | 0.13% | 343,277 |
| Jul 25, 2025 | 7.70 | 7.83 | 7.64 | 7.71 | 7.62 | -0.13% | 420,618 |
| Jul 24, 2025 | 7.76 | 7.85 | 7.64 | 7.72 | 7.63 | -0.77% | 419,973 |
| Jul 23, 2025 | 7.43 | 7.82 | 7.35 | 7.78 | 7.69 | 4.85% | 1,924,056 |
| Jul 22, 2025 | 7.58 | 7.64 | 7.35 | 7.42 | 7.33 | -1.98% | 1,514,229 |
| Jul 21, 2025 | 7.66 | 7.74 | 7.56 | 7.57 | 7.48 | -1.82% | 425,182 |