Skip to main content
Iress Limited (ASX:IRE)
Australia flag Australia · Delayed Price · Currency is AUD
6.71
-0.12 (-1.76%)
Apr 28, 2026, 4:10 PM AEST

Iress Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.786.786.646.716.71-1.76%976,398
Apr 27, 20266.826.956.786.836.83-0.73%609,167
Apr 24, 20266.997.086.696.886.88-2.82%1,199,622
Apr 23, 20267.087.246.997.087.08-1.12%843,670
Apr 22, 20267.167.307.137.167.16-537,019
Apr 21, 20267.137.247.067.167.160.85%831,708
Apr 20, 20267.107.187.077.107.100.14%450,151
Apr 17, 20267.067.217.057.097.090.85%596,608
Apr 16, 20266.927.066.907.037.031.88%880,212
Apr 15, 20267.037.056.836.906.900.88%476,953
Apr 14, 20267.067.066.836.846.840.15%712,156
Apr 13, 20266.856.896.716.836.83-0.29%722,647
Apr 10, 20266.806.936.756.856.85-1.44%444,033
Apr 9, 20266.907.056.906.956.95-2.39%378,991
Apr 8, 20267.077.216.947.127.123.49%3,801,277
Apr 7, 20266.756.986.746.886.881.18%524,001
Apr 2, 20267.027.036.716.806.80-2.44%1,043,211
Apr 1, 20267.087.156.926.976.97-1,088,636
Mar 31, 20266.817.056.756.976.972.35%889,044
Mar 30, 20266.736.846.646.816.81-1.87%568,648
Mar 27, 20266.977.056.896.946.94-1.98%419,987
Mar 26, 20267.127.207.047.087.08-0.98%767,471
Mar 25, 20266.917.206.917.157.153.92%765,709
Mar 24, 20267.007.016.796.886.880.58%524,237
Mar 23, 20266.796.846.616.846.84-0.29%346,785
Mar 20, 20266.857.026.816.866.86-1.29%702,035
Mar 19, 20267.157.156.906.956.95-1.28%728,247
Mar 18, 20266.987.096.987.047.040.28%389,785
Mar 17, 20266.957.096.947.027.021.01%416,603
Mar 16, 20266.857.006.836.956.950.72%1,785,825
Mar 13, 20266.896.986.846.906.90-1.15%722,107
Mar 12, 20267.257.336.846.986.98-4.25%1,719,987
Mar 11, 20267.477.567.177.297.29-2.28%2,105,730
Mar 10, 20267.157.577.157.467.46-0.53%1,415,932
Mar 9, 20267.257.547.257.507.37-0.66%3,067,677
Mar 6, 20267.287.617.277.557.421.62%1,515,678
Mar 5, 20267.367.467.317.437.302.34%779,130
Mar 4, 20267.487.487.197.267.13-1.49%780,715
Mar 3, 20267.207.447.097.377.240.96%1,392,548
Mar 2, 20267.237.497.237.307.17-2.14%739,146
Feb 27, 20267.637.647.437.467.33-1.32%736,468
Feb 26, 20267.757.957.537.567.431.89%1,683,248
Feb 25, 20267.588.027.367.427.299.60%5,192,428
Feb 24, 20266.957.026.756.776.65-2.59%822,769
Feb 23, 20266.927.156.926.956.83-1.42%601,400
Feb 20, 20267.017.126.907.056.93-0.56%527,797
Feb 19, 20267.177.426.987.096.97-0.28%802,112
Feb 18, 20267.067.127.037.116.990.71%667,051
Feb 17, 20267.067.126.977.066.94-0.56%510,016
Feb 16, 20267.027.136.957.106.981.14%1,440,863
Feb 13, 20267.507.626.997.026.90-6.28%800,166
Feb 12, 20267.687.897.447.497.36-4.34%890,076
Feb 11, 20267.677.837.527.837.691.95%833,922
Feb 10, 20267.657.767.547.687.551.19%1,029,633
Feb 9, 20267.467.647.407.597.461.88%2,556,128
Feb 6, 20267.787.787.387.457.32-4.61%1,297,705
Feb 5, 20267.967.967.777.817.67-0.89%984,893
Feb 4, 20268.218.227.757.887.74-4.02%1,719,973
Feb 3, 20268.388.388.198.218.070.61%662,686
Feb 2, 20268.108.218.108.168.02-342,975
Jan 30, 20268.298.318.118.168.02-0.61%702,564
Jan 29, 20268.358.398.218.218.07-2.49%2,136,426
Jan 28, 20268.658.658.258.428.27-1.86%1,854,394
Jan 27, 20268.478.668.478.588.431.30%469,521
Jan 23, 20268.408.518.408.478.320.12%314,293
Jan 22, 20268.538.568.468.468.31-0.24%496,453
Jan 21, 20268.388.508.358.488.330.24%384,371
Jan 20, 20268.408.468.348.468.31-724,113
Jan 19, 20268.478.498.388.468.31-0.94%183,270
Jan 16, 20268.338.548.338.548.390.59%353,352
Jan 15, 20268.458.498.418.498.340.24%374,707
Jan 14, 20268.428.488.328.478.320.83%284,007
Jan 13, 20268.438.448.268.408.250.60%655,338
Jan 12, 20268.318.528.318.358.210.12%561,571
Jan 9, 20268.628.628.298.348.20-0.71%186,603
Jan 8, 20268.338.438.338.408.250.36%242,017
Jan 7, 20268.278.478.258.378.221.45%284,462
Jan 6, 20268.488.488.238.258.11-2.37%471,245
Jan 5, 20268.428.548.428.458.30-0.47%301,498
Jan 2, 20268.388.538.388.498.34-219,286
Dec 31, 20258.508.508.428.498.340.59%126,479
Dec 30, 20258.408.498.408.448.290.60%226,315
Dec 29, 20258.478.478.348.398.24-0.94%359,578
Dec 24, 20258.508.588.448.478.32-0.47%517,629
Dec 23, 20258.508.608.478.518.36-0.35%569,507
Dec 22, 20258.588.628.478.548.39-0.47%381,124
Dec 19, 20258.508.618.508.588.43-732,696
Dec 18, 20258.508.608.478.588.430.23%587,639
Dec 17, 20258.458.578.438.568.410.12%500,841
Dec 16, 20258.488.638.488.558.40-0.81%385,235
Dec 15, 20258.628.718.498.628.47-433,374
Dec 12, 20258.838.848.578.628.47-0.69%495,628
Dec 11, 20258.728.838.628.688.53-0.91%512,242
Dec 10, 20259.009.008.728.768.61-2.01%885,768
Dec 9, 20258.919.098.798.948.791.13%952,234
Dec 8, 20258.828.898.788.848.69-0.34%700,856
Dec 5, 20259.059.108.848.878.72-1.55%564,491
Dec 4, 20259.109.208.989.018.85-1.85%657,375
Dec 3, 20259.059.229.049.189.020.99%597,895
Dec 2, 20259.089.179.069.098.93-0.87%539,164