Canada markets open in 7 hours 46 minutes

Iress Limited (IRE.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
7.80-0.07 (-0.89%)
As of 03:24PM AEST. Market open.
Time Period:
Jun 21, 2023 - Jun 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20247.977.977.757.807.80199,892
Jun 20, 20247.877.897.787.877.87393,765
Jun 19, 20247.918.017.877.887.88343,493
Jun 18, 20248.008.037.827.907.90418,654
Jun 17, 20247.867.987.727.967.96353,293
Jun 14, 20247.887.947.747.837.83644,032
Jun 13, 20247.927.997.857.887.88388,536
Jun 12, 20247.817.897.697.857.85326,403
Jun 11, 20247.847.917.807.837.83290,343
Jun 07, 20247.948.007.867.987.98205,111
Jun 06, 20248.038.037.927.927.92247,218
Jun 05, 20247.998.057.878.008.00413,772
Jun 04, 20247.998.037.807.897.89432,690
Jun 03, 20248.068.167.977.977.97386,719
May 31, 20247.958.047.878.018.01675,799
May 30, 20247.858.027.847.877.87645,995
May 29, 20247.737.977.687.877.87631,435
May 28, 20247.998.017.737.737.73553,977
May 27, 20248.038.057.947.977.97310,690
May 24, 20247.968.027.917.967.96295,355
May 23, 20247.908.107.908.018.01405,761
May 22, 20248.008.097.978.008.00561,460
May 21, 20247.928.117.857.937.93978,918
May 20, 20247.968.107.908.008.00725,649
May 17, 20248.158.327.747.907.901,518,068
May 16, 20248.398.408.218.298.29817,369
May 15, 20248.348.347.848.298.291,709,217
May 14, 20248.508.608.448.448.44384,622
May 13, 20248.468.638.418.618.61500,908
May 10, 20248.628.648.538.638.63197,498
May 09, 20248.618.698.558.598.59383,971
May 08, 20248.608.698.528.598.59616,153
May 07, 20248.518.658.438.628.62512,495
May 06, 20248.448.478.308.478.47381,278
May 03, 20248.598.678.438.448.441,143,660
May 02, 20248.718.808.448.548.541,581,760
May 01, 20248.438.648.418.468.46948,147
Apr 30, 20248.618.648.488.588.58215,131
Apr 29, 20248.608.668.578.608.60500,505
Apr 26, 20248.398.638.348.528.521,288,227
Apr 24, 20248.428.588.358.588.582,040,285
Apr 23, 20248.158.378.108.368.36440,774
Apr 22, 20247.818.127.788.108.10347,668
Apr 19, 20247.827.887.707.707.70340,289
Apr 18, 20247.727.957.727.917.91267,847
Apr 17, 20247.748.097.747.827.82412,871
Apr 16, 20247.567.847.537.697.69781,073
Apr 15, 20247.667.747.567.687.68454,286
Apr 12, 20247.837.937.747.787.78503,772
Apr 11, 20248.028.107.857.857.85488,184
Apr 10, 20248.538.538.228.238.23483,501
Apr 09, 20248.318.528.158.488.48592,348
Apr 08, 20248.098.448.078.408.40484,734
Apr 05, 20247.858.097.858.018.01334,457
Apr 04, 20247.978.117.877.927.92286,127
Apr 03, 20247.947.997.827.877.87821,975
Apr 02, 20248.168.248.038.118.11521,422
Mar 28, 20248.358.448.258.298.29515,873
Mar 27, 20248.378.418.308.318.31331,178
Mar 26, 20248.408.488.368.448.44301,474
Mar 25, 20248.408.618.398.488.48409,640
Mar 22, 20248.438.648.328.438.431,430,636
Mar 21, 20248.248.548.158.438.43882,283
Mar 20, 20248.388.398.208.208.20315,702
Mar 19, 20248.428.438.198.278.27329,238
Mar 18, 20248.448.528.328.428.42520,470
Mar 15, 20248.368.708.328.588.58679,986
Mar 14, 20248.548.678.448.468.46181,251
Mar 13, 20248.558.708.518.598.59261,690
Mar 12, 20248.698.858.608.608.60376,582
Mar 11, 20248.368.798.368.728.72276,802
Mar 08, 20248.698.948.498.498.491,124,544
Mar 07, 20248.358.808.238.748.741,147,524
Mar 06, 20248.368.498.038.468.462,064,345
Mar 05, 20247.949.067.829.009.00891,087
Mar 04, 20247.858.037.858.008.00441,187
Mar 01, 20247.757.977.737.947.94433,898
Feb 29, 20247.717.977.697.857.85728,540
Feb 28, 20247.647.867.607.727.72774,265
Feb 27, 20247.457.897.377.757.75840,240
Feb 26, 20247.978.107.467.467.46624,648
Feb 23, 20248.108.277.867.987.98920,285
Feb 22, 20247.858.227.558.148.141,528,047
Feb 21, 20248.208.607.758.308.302,082,235
Feb 20, 20248.468.728.418.728.72479,824
Feb 19, 20248.658.658.498.518.51262,431
Feb 16, 20248.728.738.548.578.57205,174
Feb 15, 20248.598.668.468.628.62261,368
Feb 14, 20248.358.608.358.488.48284,280
Feb 13, 20248.528.708.498.518.51427,226
Feb 12, 20248.538.688.478.498.49214,807
Feb 09, 20248.348.508.198.498.49263,653
Feb 08, 20248.358.448.198.388.38196,225
Feb 07, 20248.058.278.028.278.27597,656
Feb 06, 20248.108.127.957.997.99294,900
Feb 05, 20248.248.288.168.208.20102,384
Feb 02, 20248.208.328.178.318.31491,608
Feb 01, 20248.098.208.078.148.14361,409
Jan 31, 20248.308.358.078.208.20565,799
Jan 30, 20248.248.398.218.288.28366,426
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...