Skip to main content
Iress Limited (ASX:IRE)
Australia flag Australia · Delayed Price · Currency is AUD
7.55
+0.12 (1.62%)
At close: Mar 6, 2026

Iress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.287.617.277.557.551.62%1,497,520
Mar 5, 20267.367.467.317.437.432.34%779,130
Mar 4, 20267.487.487.197.267.26-1.49%780,715
Mar 3, 20267.207.447.097.377.370.96%1,392,548
Mar 2, 20267.237.497.237.307.30-2.14%739,146
Feb 27, 20267.637.647.437.467.46-1.32%717,359
Feb 26, 20267.757.957.537.567.561.89%1,683,248
Feb 25, 20267.588.027.367.427.429.60%5,192,428
Feb 24, 20266.957.026.756.776.77-2.59%822,769
Feb 23, 20266.927.156.926.956.95-1.42%601,400
Feb 20, 20267.017.126.907.057.05-0.56%527,797
Feb 19, 20267.177.426.987.097.09-0.28%802,112
Feb 18, 20267.067.127.037.117.110.71%667,051
Feb 17, 20267.067.126.977.067.06-0.56%510,016
Feb 16, 20267.027.136.957.107.101.14%1,440,863
Feb 13, 20267.507.626.997.027.02-6.28%800,166
Feb 12, 20267.687.897.447.497.49-4.34%861,068
Feb 11, 20267.677.837.527.837.831.95%833,922
Feb 10, 20267.657.767.547.687.681.19%1,029,633
Feb 9, 20267.467.647.407.597.591.88%2,556,128
Feb 6, 20267.787.787.387.457.45-4.61%1,267,705
Feb 5, 20267.967.967.777.817.81-0.89%969,893
Feb 4, 20268.218.227.757.887.88-4.02%1,665,656
Feb 3, 20268.388.388.198.218.210.61%646,841
Feb 2, 20268.108.218.108.168.16-342,975
Jan 30, 20268.298.318.118.168.16-0.61%702,564
Jan 29, 20268.358.398.218.218.21-2.49%2,136,426
Jan 28, 20268.658.658.258.428.42-1.86%1,854,394
Jan 27, 20268.478.668.478.588.581.30%469,521
Jan 23, 20268.408.518.408.478.470.12%314,293
Jan 22, 20268.538.568.468.468.46-0.24%496,453
Jan 21, 20268.388.508.358.488.480.24%384,371
Jan 20, 20268.408.468.348.468.46-724,113
Jan 19, 20268.478.498.388.468.46-0.94%183,270
Jan 16, 20268.338.548.338.548.540.59%353,352
Jan 15, 20268.458.498.418.498.490.24%374,707
Jan 14, 20268.428.488.328.478.470.83%284,007
Jan 13, 20268.438.448.268.408.400.60%655,338
Jan 12, 20268.318.528.318.358.350.12%561,571
Jan 9, 20268.628.628.298.348.34-0.71%186,603
Jan 8, 20268.338.438.338.408.400.36%242,017
Jan 7, 20268.278.478.258.378.371.45%284,462
Jan 6, 20268.488.488.238.258.25-2.37%471,245
Jan 5, 20268.428.548.428.458.45-0.47%301,498
Jan 2, 20268.388.538.388.498.49-219,286
Dec 31, 20258.508.508.428.498.490.59%126,479
Dec 30, 20258.408.498.408.448.440.60%226,315
Dec 29, 20258.478.478.348.398.39-0.94%359,578
Dec 24, 20258.508.588.448.478.47-0.47%517,629
Dec 23, 20258.508.608.478.518.51-0.35%569,507
Dec 22, 20258.588.628.478.548.54-0.47%381,124
Dec 19, 20258.508.618.508.588.58-724,187
Dec 18, 20258.508.608.478.588.580.23%587,639
Dec 17, 20258.458.578.438.568.560.12%500,841
Dec 16, 20258.488.638.488.558.55-0.81%385,235
Dec 15, 20258.628.718.498.628.62-433,374
Dec 12, 20258.838.848.578.628.62-0.69%492,214
Dec 11, 20258.728.838.628.688.68-0.91%512,242
Dec 10, 20259.009.008.728.768.76-2.01%885,768
Dec 9, 20258.919.098.798.948.941.13%952,234
Dec 8, 20258.828.898.788.848.84-0.34%700,856
Dec 5, 20259.059.108.848.878.87-1.55%561,941
Dec 4, 20259.109.208.989.019.01-1.85%657,375
Dec 3, 20259.059.229.049.189.180.99%597,895
Dec 2, 20259.089.179.069.099.09-0.87%536,612
Dec 1, 20259.359.369.149.179.17-1.40%309,191
Nov 28, 20259.389.389.239.309.300.11%379,573
Nov 27, 20259.279.399.189.299.290.76%475,464
Nov 26, 20259.549.549.199.229.221.43%682,803
Nov 25, 20259.059.329.029.099.09-6.10%989,465
Nov 24, 20259.1210.389.049.689.688.04%905,622
Nov 21, 20258.909.008.878.968.96-0.99%380,413
Nov 20, 20259.109.228.949.059.051.34%441,999
Nov 19, 20258.909.088.908.938.93-1.11%1,303,709
Nov 18, 20259.079.118.919.039.03-1.63%633,065
Nov 17, 20258.949.188.919.189.180.33%478,376
Nov 14, 20259.109.349.109.159.15-2.35%904,079
Nov 13, 20259.149.389.099.379.371.19%917,801
Nov 12, 20259.569.569.229.269.26-3.04%726,558
Nov 11, 20259.449.789.439.559.552.14%959,440
Nov 10, 20259.359.529.059.359.356.61%1,420,982
Nov 7, 20258.868.968.778.778.77-0.90%929,707
Nov 6, 20258.888.898.728.858.850.11%511,446
Nov 5, 20259.019.038.768.848.84-1.89%752,662
Nov 4, 20258.829.068.829.019.010.56%1,360,252
Nov 3, 20258.918.998.818.968.961.13%447,198
Oct 31, 20258.798.898.518.868.862.43%356,159
Oct 30, 20258.508.718.508.658.65-1.14%359,414
Oct 29, 20258.728.768.608.758.75-384,548
Oct 28, 20258.918.918.748.758.75-1.80%505,992
Oct 27, 20258.898.938.778.918.910.91%403,625
Oct 24, 20258.988.988.748.838.83-1.45%898,056
Oct 23, 20258.509.008.508.968.962.87%830,469
Oct 22, 20258.678.738.608.718.710.81%745,011
Oct 21, 20258.708.828.598.648.64-0.92%676,603
Oct 20, 20258.658.958.648.728.720.81%653,980
Oct 17, 20258.979.018.608.658.652.98%988,931
Oct 16, 20258.428.468.288.408.40-0.83%1,056,534
Oct 15, 20258.588.608.468.478.47-0.82%323,593
Oct 14, 20258.598.658.478.548.54-1.04%446,847