Australia markets closed

Iress Limited (IRE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.52-0.06 (-0.70%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.398.638.348.528.521,288,227
24 Apr 20248.428.588.358.588.582,040,285
23 Apr 20248.158.378.108.368.36440,774
22 Apr 20247.818.127.788.108.10347,668
19 Apr 20247.827.887.707.707.70340,289
18 Apr 20247.727.957.727.917.91267,847
17 Apr 20247.748.097.747.827.82412,871
16 Apr 20247.567.847.537.697.69781,073
15 Apr 20247.667.747.567.687.68454,286
12 Apr 20247.837.937.747.787.78503,772
11 Apr 20248.028.107.857.857.85488,184
10 Apr 20248.538.538.228.238.23483,501
09 Apr 20248.318.528.158.488.48592,348
08 Apr 20248.098.448.078.408.40484,734
05 Apr 20247.858.097.858.018.01334,457
04 Apr 20247.978.117.877.927.92286,127
03 Apr 20247.947.997.827.877.87821,975
02 Apr 20248.168.248.038.118.11521,422
28 Mar 20248.358.448.258.298.29515,873
27 Mar 20248.378.418.308.318.31331,178
26 Mar 20248.408.488.368.448.44301,474
25 Mar 20248.408.618.398.488.48409,640
22 Mar 20248.438.648.328.438.431,430,636
21 Mar 20248.248.548.158.438.43882,283
20 Mar 20248.388.398.208.208.20315,702
19 Mar 20248.428.438.198.278.27329,238
18 Mar 20248.448.528.328.428.42520,470
15 Mar 20248.368.708.328.588.58679,986
14 Mar 20248.548.678.448.468.46181,251
13 Mar 20248.558.708.518.598.59261,690
12 Mar 20248.698.858.608.608.60376,582
11 Mar 20248.368.798.368.728.72276,802
08 Mar 20248.698.948.498.498.491,124,544
07 Mar 20248.358.808.238.748.741,147,524
06 Mar 20248.368.498.038.468.462,064,345
05 Mar 20247.949.067.829.009.00891,087
04 Mar 20247.858.037.858.008.00441,187
01 Mar 20247.757.977.737.947.94433,898
29 Feb 20247.717.977.697.857.85728,540
28 Feb 20247.647.867.607.727.72774,265
27 Feb 20247.457.897.377.757.75840,240
26 Feb 20247.978.107.467.467.46624,648
23 Feb 20248.108.277.867.987.98920,285
22 Feb 20247.858.227.558.148.141,528,047
21 Feb 20248.208.607.758.308.302,082,235
20 Feb 20248.468.728.418.728.72479,824
19 Feb 20248.658.658.498.518.51262,431
16 Feb 20248.728.738.548.578.57205,174
15 Feb 20248.598.668.468.628.62261,368
14 Feb 20248.358.608.358.488.48284,280
13 Feb 20248.528.708.498.518.51427,226
12 Feb 20248.538.688.478.498.49214,807
09 Feb 20248.348.508.198.498.49263,653
08 Feb 20248.358.448.198.388.38196,225
07 Feb 20248.058.278.028.278.27597,656
06 Feb 20248.108.127.957.997.99294,900
05 Feb 20248.248.288.168.208.20102,384
02 Feb 20248.208.328.178.318.31491,608
01 Feb 20248.098.208.078.148.14361,409
31 Jan 20248.308.358.078.208.20565,799
30 Jan 20248.248.398.218.288.28366,426
29 Jan 20248.138.218.078.168.16325,363
25 Jan 20248.228.228.088.228.22351,796
24 Jan 20248.248.248.078.128.12293,295
23 Jan 20248.098.298.098.248.24429,506
22 Jan 20248.268.308.048.088.08352,647
19 Jan 20248.208.318.188.258.25498,108
18 Jan 20247.998.197.978.128.12431,982
17 Jan 20247.998.077.918.038.03592,102
16 Jan 20247.867.917.747.867.86302,070
15 Jan 20247.938.017.868.018.0146,617
12 Jan 20247.987.997.857.917.91547,786
11 Jan 20248.188.188.008.058.05405,397
10 Jan 20248.058.168.008.098.091,901,860
09 Jan 20248.188.187.998.048.04388,344
08 Jan 20247.898.097.888.068.06417,584
05 Jan 20248.058.077.947.947.94242,893
04 Jan 20247.858.097.838.058.05457,280
03 Jan 20247.928.017.707.847.84389,651
02 Jan 20248.148.268.128.138.13174,374
29 Dec 20238.298.298.118.158.15235,637
28 Dec 20238.208.318.138.288.28416,612
27 Dec 20238.128.218.028.028.02264,888
22 Dec 20238.028.107.937.997.99384,353
21 Dec 20237.978.047.928.038.031,572,326
20 Dec 20238.118.157.967.977.97554,726
19 Dec 20238.078.117.898.088.08836,475
18 Dec 20237.908.177.898.078.071,172,194
15 Dec 20238.018.047.857.867.863,354,808
14 Dec 20238.078.087.867.947.941,089,197
13 Dec 20238.008.007.757.917.91848,235
12 Dec 20237.837.987.817.947.941,443,714
11 Dec 20238.188.227.807.877.871,019,742
08 Dec 20238.138.248.028.148.14641,229
07 Dec 20238.048.218.018.108.101,716,069
06 Dec 20237.868.217.758.098.091,080,294
05 Dec 20237.577.847.507.747.742,577,342
04 Dec 20237.367.767.357.717.711,791,169
01 Dec 20237.257.457.067.367.361,889,045
30 Nov 20236.807.186.607.037.033,756,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...