Australia markets closed

Iress Limited (IRE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.29-0.02 (-0.24%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20248.358.448.258.298.29513,813
27 Mar 20248.358.448.258.298.29515,873
26 Mar 20248.378.418.308.318.31331,178
25 Mar 20248.408.488.368.448.44301,474
24 Mar 20248.408.618.398.488.48409,640
21 Mar 20248.438.648.328.438.431,430,636
20 Mar 20248.248.548.158.438.43882,283
19 Mar 20248.388.398.208.208.20315,702
18 Mar 20248.428.438.198.278.27329,238
17 Mar 20248.448.528.328.428.42520,470
14 Mar 20248.368.708.328.588.58679,986
13 Mar 20248.548.678.448.468.46181,251
12 Mar 20248.558.708.518.598.59261,690
11 Mar 20248.698.858.608.608.60376,582
10 Mar 20248.368.798.368.728.72276,802
07 Mar 20248.698.948.498.498.491,124,544
06 Mar 20248.358.808.238.748.741,147,524
05 Mar 20248.368.498.038.468.462,064,345
04 Mar 20247.949.067.829.009.00891,087
03 Mar 20247.858.037.858.008.00441,187
29 Feb 20247.757.977.737.947.94433,898
28 Feb 20247.717.977.697.857.85728,540
27 Feb 20247.647.867.607.727.72774,265
26 Feb 20247.457.897.377.757.75840,240
25 Feb 20247.978.107.467.467.46624,648
22 Feb 20248.108.277.867.987.98920,285
21 Feb 20247.858.227.558.148.141,528,047
20 Feb 20248.208.607.758.308.302,082,235
19 Feb 20248.468.728.418.728.72479,824
18 Feb 20248.658.658.498.518.51262,431
15 Feb 20248.728.738.548.578.57205,174
14 Feb 20248.598.668.468.628.62261,368
13 Feb 20248.358.608.358.488.48284,280
12 Feb 20248.528.708.498.518.51427,226
11 Feb 20248.538.688.478.498.49214,807
08 Feb 20248.348.508.198.498.49263,653
07 Feb 20248.358.448.198.388.38196,225
06 Feb 20248.058.278.028.278.27597,656
05 Feb 20248.108.127.957.997.99294,900
04 Feb 20248.248.288.168.208.20102,384
01 Feb 20248.208.328.178.318.31491,608
31 Jan 20248.098.208.078.148.14361,409
30 Jan 20248.308.358.078.208.20565,799
29 Jan 20248.248.398.218.288.28366,426
28 Jan 20248.138.218.078.168.16325,363
24 Jan 20248.228.228.088.228.22351,796
23 Jan 20248.248.248.078.128.12293,295
22 Jan 20248.098.298.098.248.24429,506
21 Jan 20248.268.308.048.088.08352,647
18 Jan 20248.208.318.188.258.25498,108
17 Jan 20247.998.197.978.128.12431,982
16 Jan 20247.998.077.918.038.03592,102
15 Jan 20247.867.917.747.867.86302,070
14 Jan 20247.938.017.868.018.0146,617
11 Jan 20247.987.997.857.917.91547,786
10 Jan 20248.188.188.008.058.05405,397
09 Jan 20248.058.168.008.098.091,901,860
08 Jan 20248.188.187.998.048.04388,344
07 Jan 20247.898.097.888.068.06417,584
04 Jan 20248.058.077.947.947.94242,893
03 Jan 20247.858.097.838.058.05457,280
02 Jan 20247.928.017.707.847.84389,651
01 Jan 20248.148.268.128.138.13174,374
28 Dec 20238.298.298.118.158.15235,637
27 Dec 20238.208.318.138.288.28416,612
26 Dec 20238.128.218.028.028.02264,888
21 Dec 20238.028.107.937.997.99384,353
20 Dec 20237.978.047.928.038.031,572,326
19 Dec 20238.118.157.967.977.97554,726
18 Dec 20238.078.117.898.088.08836,475
17 Dec 20237.908.177.898.078.071,172,194
14 Dec 20238.018.047.857.867.863,354,808
13 Dec 20238.078.087.867.947.941,089,197
12 Dec 20238.008.007.757.917.91848,235
11 Dec 20237.837.987.817.947.941,443,714
10 Dec 20238.188.227.807.877.871,019,742
07 Dec 20238.138.248.028.148.14641,229
06 Dec 20238.048.218.018.108.101,716,069
05 Dec 20237.868.217.758.098.091,080,294
04 Dec 20237.577.847.507.747.742,577,342
03 Dec 20237.367.767.357.717.711,791,169
30 Nov 20237.257.457.067.367.361,889,045
29 Nov 20236.807.186.607.037.033,756,905
28 Nov 20236.026.125.856.126.12613,997
27 Nov 20235.895.965.885.915.91429,695
26 Nov 20235.906.035.865.955.95674,730
23 Nov 20235.865.955.815.875.87580,402
22 Nov 20235.765.995.735.865.86815,284
21 Nov 20235.745.805.695.795.79749,108
20 Nov 20235.945.945.785.815.81435,393
19 Nov 20235.855.935.785.895.89634,467
16 Nov 20235.855.855.705.815.81573,752
15 Nov 20235.755.865.645.795.791,931,641
14 Nov 20235.635.705.495.605.601,026,042
13 Nov 20235.495.545.315.515.51548,799
12 Nov 20235.645.645.385.385.38386,846
09 Nov 20235.455.625.445.595.59440,378
08 Nov 20235.725.755.545.545.54569,308
07 Nov 20235.625.725.555.725.72858,472
06 Nov 20235.645.745.505.575.57672,888
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...