Australia markets open in 3 hours 38 minutes

Iress Limited (IRE.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
7.92+0.08 (+0.99%)
At close: 03:59PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20247.827.957.807.917.9138,040
17 Apr 2024------
16 Apr 20247.567.807.547.737.73108,355
15 Apr 20247.717.757.567.687.6884,812
12 Apr 20247.857.937.747.817.8145,763
11 Apr 20248.038.087.887.917.9173,306
10 Apr 20248.518.538.228.248.24152,793
09 Apr 20248.298.528.168.478.47325,367
08 Apr 20248.078.438.078.428.4269,052
05 Apr 20247.908.097.868.028.0280,414
04 Apr 20247.958.127.907.917.9143,114
03 Apr 20247.977.997.837.917.91127,073
02 Apr 20248.178.248.038.158.1561,460
28 Mar 20248.388.408.268.328.3261,940
27 Mar 20248.388.418.318.348.3443,743
26 Mar 20248.418.478.368.468.4642,066
25 Mar 20248.468.608.448.508.5097,983
22 Mar 20248.478.648.418.428.4256,673
21 Mar 20248.318.538.158.518.51122,045
20 Mar 20248.348.358.218.228.2234,982
19 Mar 20248.438.438.198.318.3146,608
18 Mar 20248.518.538.328.408.4075,906
15 Mar 20248.538.698.338.628.621,177,890
14 Mar 20248.528.678.448.468.4650,052
13 Mar 20248.648.688.528.618.6173,979
12 Mar 20248.718.868.618.648.64360,519
11 Mar 20248.418.798.388.778.77150,997
08 Mar 20248.588.948.518.538.53180,682
07 Mar 20248.318.808.248.738.73178,185
06 Mar 20248.338.488.058.348.34872,680
05 Mar 20247.949.067.829.009.00209,495
04 Mar 20247.878.027.878.008.00134,257
01 Mar 20247.747.977.747.967.9682,701
29 Feb 20247.707.977.707.887.88105,568
28 Feb 20247.737.857.607.737.73127,602
27 Feb 20247.397.897.377.777.77130,674
26 Feb 20247.977.977.507.517.51154,323
23 Feb 20248.138.277.867.957.95247,838
22 Feb 20247.738.237.558.158.15313,384
21 Feb 20248.018.587.768.328.32437,193
20 Feb 20248.448.708.418.688.68113,519
19 Feb 20248.588.618.498.508.5057,904
16 Feb 20248.708.738.548.588.5840,298
15 Feb 20248.578.668.468.618.6164,246
14 Feb 20248.378.608.358.548.54130,126
13 Feb 20248.538.668.498.558.55125,024
12 Feb 20248.628.678.478.498.49126,326
09 Feb 20248.208.508.208.468.4644,844
08 Feb 20248.198.448.188.388.3883,886
07 Feb 20248.078.278.028.268.26154,955
06 Feb 20248.048.117.967.997.99112,187
05 Feb 20248.288.288.168.178.1734,226
02 Feb 20248.178.328.178.298.29107,414
01 Feb 20248.088.208.078.168.1650,498
31 Jan 20248.308.358.078.168.16203,357
30 Jan 20248.228.398.228.278.2773,758
29 Jan 20248.118.218.118.168.1668,262
25 Jan 20248.148.228.098.198.1984,016
24 Jan 20248.238.238.088.128.1299,894
23 Jan 20248.158.298.118.248.24127,483
22 Jan 20248.268.308.048.068.0691,577
19 Jan 20248.228.318.198.278.27131,373
18 Jan 2024------
17 Jan 20247.918.077.918.058.0565,798
16 Jan 20247.867.867.737.847.84140,204
15 Jan 20247.938.057.867.917.9182,578
12 Jan 20248.008.007.857.897.89159,112
11 Jan 20248.168.168.008.038.03142,743
10 Jan 20248.038.168.008.088.08138,528
09 Jan 20248.148.147.998.028.0296,316
08 Jan 20247.928.097.888.048.0465,224
05 Jan 20248.058.057.947.957.9538,271
04 Jan 20247.868.097.848.058.0599,125
03 Jan 20247.848.037.757.857.8578,378
02 Jan 20248.158.268.128.158.1532,613
29 Dec 20238.278.278.128.128.1243,618
28 Dec 20238.208.318.138.288.28143,908
27 Dec 20238.148.208.058.078.0723,867
22 Dec 20238.018.107.948.008.0073,374
21 Dec 20237.978.057.957.997.9994,934
20 Dec 20238.098.107.967.977.97220,958
19 Dec 20238.008.107.898.078.07252,901
18 Dec 20237.988.177.898.108.10166,584
15 Dec 20238.038.037.867.917.911,029,310
14 Dec 2023------
13 Dec 20237.957.997.757.917.91178,959
12 Dec 20237.847.987.847.927.92168,467
11 Dec 20238.208.207.807.867.86200,994
08 Dec 20238.108.248.028.178.1798,201
07 Dec 20238.048.208.008.098.09177,733
06 Dec 20237.868.207.758.128.12237,271
05 Dec 20237.607.847.517.747.74197,056
04 Dec 20237.367.767.357.717.71194,064
01 Dec 20237.267.447.107.327.32298,767
30 Nov 20236.857.186.617.027.02384,851
29 Nov 20235.866.105.866.086.08102,009
28 Nov 20235.895.965.885.895.89114,137
27 Nov 20235.886.035.865.955.95100,382
24 Nov 20235.885.955.775.885.88105,639
23 Nov 20235.756.015.735.875.8781,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...