ASX - Delayed Quote
AUD
Iress Limited (IRE.AX)
5.54
-0.03
(-0.54%)
At close: 4:10:27 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.57
5.60
5.48
5.54
5.54
642,328
Oct 30, 2026
5.59
5.70
5.51
5.57
5.57
739,384
Oct 29, 2026
5.61
5.67
5.55
5.63
5.63
519,813
Oct 28, 2026
5.67
5.68
5.59
5.61
5.61
737,178
Oct 27, 2026
5.73
5.73
5.57
5.61
5.61
517,677
Oct 26, 2026
5.67
5.82
5.62
5.73
5.73
686,907
Oct 23, 2026
5.80
5.80
5.69
5.72
5.72
718,413
Oct 22, 2026
5.59
5.71
5.55
5.71
5.71
777,767
Oct 21, 2026
5.61
5.68
5.57
5.61
5.61
622,277
Oct 20, 2026
5.43
5.61
5.43
5.54
5.54
472,460
Oct 19, 2026
5.44
5.51
5.43
5.51
5.51
608,914
Oct 16, 2026
5.40
5.58
5.40
5.48
5.48
1,330,043
Oct 15, 2026
5.42
5.44
5.29
5.44
5.44
1,095,148
Oct 14, 2026
5.43
5.51
5.41
5.48
5.48
384,084
Oct 13, 2026
5.58
5.58
5.47
5.48
5.48
494,291
Oct 12, 2026
5.63
5.69
5.49
5.54
5.54
577,147
Oct 9, 2026
5.43
5.67
5.43
5.62
5.62
749,364
Oct 8, 2026
5.40
5.49
5.37
5.44
5.44
489,335
Oct 7, 2026
5.34
5.45
5.34
5.44
5.44
354,957
Oct 6, 2026
5.48
5.48
5.33
5.36
5.36
575,457
Oct 5, 2026
5.49
5.53
5.38
5.41
5.41
295,282
Oct 2, 2026
5.37
5.53
5.37
5.48
5.48
492,588
Oct 1, 2026
5.45
5.48
5.32
5.36
5.36
860,608
Sep 30, 2026
5.37
5.58
5.37
5.48
5.48
1,486,176
Sep 29, 2026
5.21
5.39
5.20
5.37
5.37
1,341,887
Sep 28, 2026
5.21
5.26
5.04
5.13
5.13
1,971,150
Sep 25, 2026
5.38
5.38
5.25
5.29
5.29
627,689
Sep 24, 2026
5.40
5.42
5.35
5.37
5.37
975,247
Sep 23, 2026
5.50
5.57
5.40
5.42
5.42
829,634
Sep 22, 2026
5.59
5.62
5.49
5.52
5.52
670,901
Sep 21, 2026
5.51
5.59
5.49
5.52
5.52
690,594
Sep 18, 2026
5.70
5.88
5.51
5.51
5.51
1,730,915
Sep 17, 2026
5.64
5.71
5.58
5.67
5.67
1,124,042
Sep 16, 2026
5.72
5.72
5.61
5.63
5.63
799,864
Sep 15, 2026
5.69
5.77
5.60
5.62
5.62
1,207,960
Sep 14, 2026
5.70
5.74
5.62
5.65
5.65
1,710,834
Sep 11, 2026
5.53
5.67
5.51
5.64
5.64
748,698
Sep 10, 2026
5.60
5.66
5.54
5.63
5.63
1,512,363
Sep 9, 2026
5.74
5.81
5.64
5.64
5.64
1,740,379
Sep 8, 2026
5.65
5.85
5.63
5.70
5.70
2,222,614
Sep 7, 2026
5.67
5.71
5.59
5.64
5.64
631,958
Sep 4, 2026
5.53
5.73
5.50
5.67
5.67
1,056,749
Sep 3, 2026
5.50
5.55
5.43
5.52
5.52
1,033,396
Sep 2, 2026
5.52
5.53
5.41
5.43
5.43
2,852,442
Sep 1, 2026
5.71
5.73
5.50
5.54
5.54
3,202,650
Aug 31, 2026
5.70
5.80
5.67
5.68
5.68
2,105,364
Aug 28, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
5.80
5.96
5.70
5.74
5.74
1,308,510
Aug 27, 2026
6.18
6.22
5.99
5.99
5.85
1,002,005
Aug 26, 2026
6.20
6.28
6.12
6.14
6.00
1,030,195
Aug 25, 2026
6.21
6.25
6.11
6.24
6.09
971,440
Aug 24, 2026
6.32
6.34
6.15
6.20
6.06
1,015,346
Aug 21, 2026
6.28
6.45
6.25
6.33
6.18
1,020,333
Aug 20, 2026
6.22
6.26
5.99
6.24
6.09
2,709,796
Aug 19, 2026
6.50
6.52
6.04
6.04
5.90
3,143,814
Aug 18, 2026
6.75
6.80
6.40
6.40
6.25
3,541,661
Aug 17, 2026
7.73
7.73
6.92
6.99
6.83
4,914,283
Aug 14, 2026
8.04
8.22
7.82
7.91
7.73
1,460,964
Aug 13, 2026
7.75
8.03
7.74
8.02
7.83
1,910,677
Aug 12, 2026
7.67
7.71
7.56
7.71
7.53
1,931,549
Aug 11, 2026
7.51
7.63
7.50
7.63
7.45
528,553
Aug 10, 2026
7.41
7.58
7.35
7.55
7.37
889,574
Aug 7, 2026
7.33
7.39
7.23
7.31
7.14
374,455
Aug 6, 2026
7.25
7.39
7.20
7.35
7.18
702,254
Aug 5, 2026
7.10
7.27
7.06
7.25
7.08
950,531
Aug 4, 2026
6.98
7.10
6.95
7.06
6.89
687,444
Aug 3, 2026
7.00
7.00
6.78
6.90
6.74
231,514
Jul 31, 2026
6.91
6.91
6.75
6.82
6.66
1,188,084
Jul 30, 2026
6.98
7.02
6.82
6.85
6.69
938,972
Jul 29, 2026
6.77
7.01
6.76
6.98
6.82
736,659
Jul 28, 2026
6.51
6.78
6.51
6.76
6.60
968,058
Jul 27, 2026
6.52
6.69
6.46
6.59
6.44
695,852
Jul 24, 2026
6.51
6.53
6.27
6.32
6.17
729,269
Jul 23, 2026
6.54
6.64
6.50
6.51
6.36
1,174,362
Jul 22, 2026
6.73
6.73
6.53
6.61
6.46
716,054
Jul 21, 2026
6.60
6.74
6.57
6.74
6.58
1,052,717
Jul 20, 2026
6.67
6.67
6.50
6.56
6.41
448,740
Jul 17, 2026
6.61
6.74
6.56
6.61
6.46
795,299
Jul 16, 2026
6.33
6.62
6.33
6.61
6.46
1,112,550
Jul 15, 2026
6.46
6.46
6.30
6.36
6.21
524,397
Jul 14, 2026
6.23
6.45
6.21
6.37
6.22
677,026
Jul 13, 2026
6.30
6.34
6.23
6.27
6.12
313,992
Jul 10, 2026
6.42
6.42
6.31
6.31
6.16
206,041
Jul 9, 2026
6.28
6.48
6.26
6.38
6.23
562,373
Jul 8, 2026
6.29
6.38
6.29
6.33
6.18
426,187
Jul 7, 2026
6.22
6.50
6.22
6.43
6.28
753,661
Jul 6, 2026
6.42
6.42
6.23
6.32
6.17
535,293
Jul 3, 2026
6.35
6.41
6.28
6.34
6.19
864,187
Jul 2, 2026
6.53
6.58
6.34
6.34
6.19
704,721
Jul 1, 2026
6.25
6.49
6.22
6.39
6.24
1,391,337
Jun 30, 2026
6.21
6.30
6.10
6.18
6.04
967,975
Jun 29, 2026
6.10
6.39
6.10
6.27
6.12
1,123,045
Jun 26, 2026
5.96
6.02
5.90
6.00
5.86
978,432
Jun 25, 2026
6.03
6.04
5.85
5.97
5.83
974,232
Jun 24, 2026
6.00
6.05
5.96
6.02
5.88
790,461
Jun 23, 2026
6.21
6.21
5.95
6.00
5.86
735,708
Jun 22, 2026
6.15
6.23
6.06
6.15
6.01
497,378
Jun 19, 2026
6.14
6.23
6.09
6.20
6.06
1,649,164
Jun 18, 2026
6.21
6.25
6.08
6.16
6.02
671,191
Jun 17, 2026
6.21
6.34
6.12
6.26
6.11
555,330
Jun 16, 2026
6.24
6.24
6.09
6.21
6.06
595,951
Jun 15, 2026
6.19
6.31
6.18
6.30
6.15
561,181
Jun 12, 2026
6.19
6.25
6.12
6.17
6.03
790,793
Jun 11, 2026
6.19
6.27
6.08
6.19
6.05
1,175,934
Jun 10, 2026
6.04
6.28
6.04
6.28
6.13
996,455
Jun 9, 2026
6.17
6.21
6.07
6.11
5.97
826,110
Jun 5, 2026
6.17
6.27
6.11
6.16
6.02
904,189
Jun 4, 2026
5.80
6.23
5.80
6.18
6.04
524,793
Jun 3, 2026
6.09
6.09
5.89
5.96
5.82
606,052
Jun 2, 2026
6.19
6.19
5.93
6.11
5.97
1,357,154
Jun 1, 2026
6.10
6.22
6.07
6.17
6.03
370,571
May 29, 2026
6.02
6.07
5.89
6.01
5.87
848,682
May 28, 2026
5.75
5.95
5.74
5.89
5.75
678,649
May 27, 2026
5.71
5.82
5.64
5.78
5.64
3,456,500
May 26, 2026
5.87
5.87
5.70
5.70
5.57
498,956
May 25, 2026
5.70
5.83
5.69
5.78
5.64
500,038
May 22, 2026
5.71
5.73
5.64
5.73
5.60
572,035
May 21, 2026
5.82
5.82
5.66
5.67
5.54
536,147
May 20, 2026
5.80
5.88
5.65
5.66
5.53
771,607
May 19, 2026
5.80
5.83
5.71
5.78
5.64
1,214,826
May 18, 2026
5.91
5.91
5.69
5.70
5.57
927,887
May 15, 2026
5.94
5.95
5.81
5.84
5.70
903,031
May 14, 2026
6.02
6.03
5.80
5.86
5.72
1,302,576
May 13, 2026
6.09
6.12
6.01
6.04
5.90
740,970
May 12, 2026
6.12
6.23
6.00
6.13
5.99
1,338,975
May 11, 2026
6.49
6.49
6.32
6.37
6.22
641,109
May 8, 2026
6.57
6.67
6.50
6.54
6.39
537,423
May 7, 2026
6.54
6.63
6.50
6.62
6.47
644,127
May 6, 2026
6.76
6.76
6.49
6.55
6.40
790,325
May 5, 2026
6.74
6.76
6.64
6.66
6.50
468,769
May 4, 2026
6.66
6.84
6.64
6.73
6.57
716,483
May 1, 2026
6.70
6.74
6.59
6.68
6.52
628,919
Apr 30, 2026
6.66
6.78
6.65
6.71
6.55
844,130
Apr 29, 2026
6.60
6.77
6.60
6.70
6.54
681,639
Apr 28, 2026
6.78
6.78
6.64
6.71
6.55
976,634
Apr 27, 2026
6.82
6.95
6.78
6.83
6.67
609,167
Apr 24, 2026
6.99
7.08
6.69
6.88
6.72
1,199,622
Apr 23, 2026
7.08
7.24
6.99
7.08
6.91
849,016
Apr 22, 2026
7.16
7.30
7.13
7.16
6.99
537,019
Apr 21, 2026
7.13
7.24
7.06
7.16
6.99
831,708
Apr 20, 2026
7.10
7.18
7.07
7.10
6.93
450,151
Apr 17, 2026
7.06
7.21
7.05
7.09
6.92
596,608
Apr 16, 2026
6.92
7.06
6.90
7.03
6.87
880,212
Apr 15, 2026
7.03
7.05
6.83
6.90
6.74
476,953
Apr 14, 2026
7.06
7.06
6.83
6.84
6.68
712,156
Apr 13, 2026
6.85
6.89
6.71
6.83
6.67
722,647
Apr 10, 2026
6.80
6.93
6.75
6.85
6.69
444,033
Apr 9, 2026
6.90
7.05
6.90
6.95
6.79
378,991
Apr 8, 2026
7.07
7.21
6.94
7.12
6.95
3,801,277
Apr 7, 2026
6.75
6.98
6.74
6.88
6.72
524,001
Apr 2, 2026
7.02
7.03
6.71
6.80
6.64
1,043,211
Apr 1, 2026
7.08
7.15
6.92
6.97
6.81
1,090,074
Mar 31, 2026
6.81
7.05
6.75
6.97
6.81
889,044
Mar 30, 2026
6.73
6.84
6.64
6.81
6.65
568,648
Mar 27, 2026
6.97
7.05
6.89
6.94
6.78
419,987
Mar 26, 2026
7.12
7.20
7.03
7.08
6.91
767,471
Mar 25, 2026
6.91
7.20
6.91
7.15
6.98
765,709
Mar 24, 2026
7.00
7.01
6.79
6.88
6.72
524,237
Mar 23, 2026
6.79
6.84
6.61
6.84
6.68
346,785
Mar 20, 2026
6.85
7.01
6.81
6.86
6.70
704,754
Mar 19, 2026
7.15
7.15
6.90
6.95
6.79
728,247
Mar 18, 2026
6.98
7.09
6.98
7.04
6.88
389,785
Mar 17, 2026
6.95
7.09
6.94
7.02
6.86
416,603
Mar 16, 2026
6.85
7.00
6.83
6.95
6.79
1,781,983
Mar 13, 2026
6.89
6.98
6.84
6.90
6.74
720,517
Mar 12, 2026
7.25
7.33
6.84
6.98
6.82
1,561,395
Mar 11, 2026
7.47
7.56
7.17
7.29
7.12
2,108,093
Mar 10, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
7.15
7.57
7.15
7.46
7.29
1,415,932
Mar 9, 2026
7.25
7.53
7.24
7.50
7.20
3,040,594
Mar 6, 2026
7.28
7.61
7.27
7.55
7.25
1,515,678
Mar 5, 2026
7.36
7.46
7.31
7.43
7.13
779,130
Mar 4, 2026
7.48
7.48
7.19
7.26
6.97
780,715
Mar 3, 2026
7.20
7.44
7.09
7.37
7.07
1,392,548
Mar 2, 2026
7.23
7.49
7.23
7.30
7.01
739,146
Feb 27, 2026
7.63
7.64
7.43
7.46
7.16
736,468
Feb 26, 2026
7.75
7.95
7.53
7.56
7.26
1,683,248
Feb 25, 2026
7.58
8.02
7.36
7.42
7.12
5,192,428
Feb 24, 2026
6.95
7.01
6.74
6.77
6.50
822,769
Feb 23, 2026
6.92
7.14
6.92
6.95
6.67
601,400
Feb 20, 2026
7.01
7.12
6.90
7.05
6.77
527,797
Feb 19, 2026
7.17
7.42
6.98
7.09
6.80
802,112
Feb 18, 2026
7.06
7.12
7.03
7.11
6.82
667,051
Feb 17, 2026
7.06
7.12
6.97
7.06
6.78
510,016
Feb 16, 2026
7.02
7.13
6.95
7.10
6.81
1,440,863
Feb 13, 2026
7.50
7.62
6.99
7.02
6.74
800,166
Feb 12, 2026
7.68
7.89
7.44
7.49
7.19
890,076
Feb 11, 2026
7.67
7.83
7.52
7.83
7.51
833,922
Feb 10, 2026
7.65
7.76
7.54
7.68
7.37
1,029,633
Feb 9, 2026
7.46
7.64
7.40
7.59
7.28
2,556,128
Feb 6, 2026
7.78
7.78
7.38
7.45
7.15
1,297,705
Feb 5, 2026
7.96
7.96
7.77
7.81
7.50
984,893
Feb 4, 2026
8.21
8.22
7.75
7.88
7.56
1,719,973
Feb 3, 2026
8.38
8.38
8.19
8.21
7.88
662,686
Feb 2, 2026
8.10
8.21
8.10
8.16
7.83
342,975
Jan 30, 2026
8.29
8.31
8.11
8.16
7.83
702,564
Jan 29, 2026
8.35
8.39
8.21
8.21
7.88
2,136,426
Jan 28, 2026
8.65
8.65
8.25
8.42
8.08
1,854,394
Jan 27, 2026
8.47
8.66
8.47
8.58
8.23
469,521
Jan 23, 2026
8.40
8.51
8.40
8.47
8.13
314,293
Jan 22, 2026
8.53
8.56
8.46
8.46
8.12
496,453
Jan 21, 2026
8.38
8.50
8.35
8.48
8.14
384,371
Jan 20, 2026
8.40
8.46
8.34
8.46
8.12
724,113
Jan 19, 2026
8.47
8.49
8.38
8.46
8.12
183,270
Jan 16, 2026
8.33
8.54
8.33
8.54
8.20
353,352
Jan 15, 2026
8.45
8.49
8.41
8.49
8.15
374,707
Jan 14, 2026
8.42
8.48
8.32
8.47
8.13
284,007
Jan 13, 2026
8.43
8.44
8.26
8.40
8.06
655,338
Jan 12, 2026
8.31
8.52
8.31
8.35
8.01
561,571
Jan 9, 2026
8.62
8.62
8.29
8.34
8.00
186,603
Jan 8, 2026
8.33
8.43
8.33
8.40
8.06
242,017
Jan 7, 2026
8.27
8.47
8.25
8.37
8.03
284,462
Jan 6, 2026
8.48
8.48
8.23
8.25
7.92
471,245
Jan 5, 2026
8.42
8.54
8.42
8.45
8.11
301,498
Jan 2, 2026
8.38
8.53
8.38
8.49
8.15
219,286
Dec 31, 2025
8.50
8.50
8.42
8.49
8.15
126,479
Dec 30, 2025
8.40
8.49
8.40
8.44
8.10
226,315
Dec 29, 2025
8.47
8.47
8.34
8.39
8.05
359,578
Dec 24, 2025
8.50
8.58
8.44
8.47
8.13
517,629
Dec 23, 2025
8.50
8.60
8.47
8.51
8.17
569,507
Dec 22, 2025
8.58
8.62
8.47
8.54
8.20
381,124
Dec 19, 2025
8.50
8.61
8.50
8.58
8.23
732,696
Dec 18, 2025
8.50
8.60
8.47
8.58
8.23
587,639
Dec 17, 2025
8.45
8.57
8.43
8.56
8.22
500,841
Dec 16, 2025
8.48
8.63
8.48
8.55
8.21
385,235
Dec 15, 2025
8.62
8.71
8.49
8.62
8.27
433,374
Dec 12, 2025
8.83
8.84
8.57
8.62
8.27
495,628
Dec 11, 2025
8.72
8.83
8.62
8.68
8.33
512,242
Dec 10, 2025
9.00
9.00
8.72
8.76
8.41
885,768
Dec 9, 2025
8.91
9.09
8.79
8.94
8.58
952,234
Dec 8, 2025
8.82
8.89
8.78
8.84
8.48
700,856
Dec 5, 2025
9.05
9.10
8.84
8.87
8.51
564,491
Dec 4, 2025
9.10
9.19
8.98
9.01
8.65
657,375
Dec 3, 2025
9.05
9.22
9.04
9.18
8.81
597,895
Dec 2, 2025
9.08
9.17
9.06
9.09
8.72
539,164
Dec 1, 2025
9.35
9.36
9.14
9.17
8.80
309,191
Nov 28, 2025
9.38
9.38
9.23
9.30
8.93
384,905
Nov 27, 2025
9.27
9.39
9.18
9.29
8.92
475,464
Nov 26, 2025
9.54
9.54
9.19
9.22
8.85
682,803
Nov 25, 2025
9.05
9.32
9.02
9.09
8.72
999,068
Nov 24, 2025
9.12
10.38
9.04
9.68
9.29
905,622
Nov 21, 2025
8.90
8.99
8.87
8.96
8.60
380,413
Nov 20, 2025
9.10
9.22
8.94
9.05
8.69
441,999
Nov 19, 2025
8.90
9.08
8.90
8.93
8.57
1,303,709
Nov 18, 2025
9.07
9.11
8.91
9.03
8.67
633,065
Nov 17, 2025
8.94
9.18
8.91
9.18
8.81
478,376
Nov 14, 2025
9.10
9.34
9.10
9.15
8.78
904,079
Nov 13, 2025
9.14
9.38
9.09
9.37
8.99
917,801
Nov 12, 2025
9.56
9.56
9.22
9.26
8.89
726,558
Nov 11, 2025
9.44
9.78
9.43
9.55
9.17
959,440
Nov 10, 2025
9.16
9.37
9.05
9.35
8.97
1,420,982
Nov 7, 2025
8.86
8.96
8.77
8.77
8.42
929,707
Nov 6, 2025
8.88
8.89
8.72
8.85
8.49
511,446
Nov 5, 2025
9.01
9.03
8.76
8.84
8.48
752,662
Nov 4, 2025
8.82
9.06
8.82
9.01
8.65
1,360,252
Nov 3, 2025
8.91
8.99
8.81
8.96
8.60
447,198
