Iress Ltd (IRE.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 7.33 | 7.39 | 7.23 | 7.31 | -0.54% | 374,455 |
| 2026-08-06 | 7.25 | 7.39 | 7.20 | 7.35 | +1.38% | 702,254 |
| 2026-08-05 | 7.10 | 7.27 | 7.06 | 7.25 | +2.69% | 950,531 |
| 2026-08-04 | 6.98 | 7.10 | 6.95 | 7.06 | +2.32% | 687,444 |
| 2026-08-03 | 7.00 | 7.00 | 6.78 | 6.90 | +1.17% | 231,514 |
| 2026-07-31 | 6.91 | 6.91 | 6.75 | 6.82 | -0.44% | 1,188,084 |
| 2026-07-30 | 6.98 | 7.02 | 6.82 | 6.85 | -1.86% | 938,972 |
| 2026-07-29 | 6.77 | 7.01 | 6.76 | 6.98 | +3.25% | 736,659 |
| 2026-07-28 | 6.51 | 6.79 | 6.51 | 6.76 | +2.58% | 968,058 |
| 2026-07-27 | 6.52 | 6.69 | 6.46 | 6.59 | +4.27% | 695,852 |
| 2026-07-24 | 6.51 | 6.53 | 6.27 | 6.32 | -2.92% | 729,269 |
| 2026-07-23 | 6.54 | 6.64 | 6.50 | 6.51 | -1.51% | 1,174,362 |
| 2026-07-22 | 6.73 | 6.73 | 6.54 | 6.61 | -1.93% | 716,054 |
| 2026-07-21 | 6.60 | 6.74 | 6.57 | 6.74 | +2.74% | 1,052,717 |
| 2026-07-20 | 6.67 | 6.67 | 6.50 | 6.56 | -0.76% | 448,740 |
| 2026-07-17 | 6.61 | 6.74 | 6.56 | 6.61 | +0.00% | 795,299 |
| 2026-07-16 | 6.33 | 6.62 | 6.33 | 6.61 | +3.93% | 1,112,550 |
| 2026-07-15 | 6.46 | 6.46 | 6.30 | 6.36 | -0.16% | 524,397 |
| 2026-07-14 | 6.23 | 6.45 | 6.21 | 6.37 | +1.59% | 677,026 |
| 2026-07-13 | 6.30 | 6.34 | 6.23 | 6.27 | -0.63% | 313,992 |
| 2026-07-10 | 6.42 | 6.42 | 6.31 | 6.31 | -1.10% | 206,041 |
| 2026-07-09 | 6.28 | 6.48 | 6.25 | 6.38 | +0.79% | 562,373 |
| 2026-07-08 | 6.29 | 6.38 | 6.29 | 6.33 | -1.56% | 426,187 |
| 2026-07-07 | 6.22 | 6.50 | 6.22 | 6.43 | +1.74% | 753,661 |
| 2026-07-06 | 6.42 | 6.42 | 6.23 | 6.32 | -0.32% | 535,293 |
| 2026-07-03 | 6.35 | 6.41 | 6.28 | 6.34 | +0.00% | 864,187 |
| 2026-07-02 | 6.53 | 6.58 | 6.34 | 6.34 | -0.78% | 704,721 |
| 2026-07-01 | 6.25 | 6.49 | 6.22 | 6.39 | +3.40% | 1,391,337 |
| 2026-06-30 | 6.21 | 6.30 | 6.10 | 6.18 | -1.44% | 967,975 |
| 2026-06-29 | 6.10 | 6.39 | 6.10 | 6.27 | +4.50% | 1,123,045 |
| 2026-06-26 | 5.96 | 6.02 | 5.90 | 6.00 | +0.50% | 978,432 |
| 2026-06-25 | 6.03 | 6.04 | 5.85 | 5.97 | -0.83% | 974,232 |
| 2026-06-24 | 6.00 | 6.05 | 5.96 | 6.02 | +0.33% | 790,461 |
| 2026-06-23 | 6.21 | 6.21 | 5.95 | 6.00 | -2.44% | 735,708 |
| 2026-06-22 | 6.15 | 6.23 | 6.06 | 6.15 | -0.81% | 497,378 |
| 2026-06-19 | 6.14 | 6.23 | 6.08 | 6.20 | +0.65% | 1,649,164 |
| 2026-06-18 | 6.21 | 6.25 | 6.08 | 6.16 | -1.60% | 671,191 |
| 2026-06-17 | 6.21 | 6.34 | 6.12 | 6.26 | +0.81% | 555,330 |
| 2026-06-16 | 6.24 | 6.24 | 6.09 | 6.21 | -1.43% | 595,951 |
| 2026-06-15 | 6.19 | 6.31 | 6.18 | 6.30 | +2.11% | 561,181 |
| 2026-06-12 | 6.19 | 6.25 | 6.12 | 6.17 | -0.32% | 790,793 |
| 2026-06-11 | 6.19 | 6.27 | 6.08 | 6.19 | -1.43% | 1,175,934 |
| 2026-06-10 | 6.04 | 6.28 | 6.04 | 6.28 | +2.78% | 996,455 |
| 2026-06-09 | 6.17 | 6.21 | 6.07 | 6.11 | -0.81% | 826,110 |
| 2026-06-05 | 6.17 | 6.27 | 6.11 | 6.16 | -0.32% | 904,189 |
| 2026-06-04 | 5.80 | 6.23 | 5.80 | 6.18 | +3.69% | 524,793 |
| 2026-06-03 | 6.09 | 6.09 | 5.89 | 5.96 | -2.45% | 606,052 |
| 2026-06-02 | 6.19 | 6.19 | 5.93 | 6.11 | -0.97% | 1,357,154 |
| 2026-06-01 | 6.10 | 6.22 | 6.07 | 6.17 | +2.66% | 370,571 |
| 2026-05-29 | 6.02 | 6.07 | 5.89 | 6.01 | +2.04% | 848,682 |
| 2026-05-28 | 5.75 | 5.95 | 5.74 | 5.89 | +1.90% | 678,649 |
| 2026-05-27 | 5.71 | 5.82 | 5.64 | 5.78 | +1.40% | 3,456,500 |
| 2026-05-26 | 5.87 | 5.87 | 5.70 | 5.70 | -1.38% | 498,956 |
| 2026-05-25 | 5.70 | 5.83 | 5.69 | 5.78 | +0.87% | 500,038 |
| 2026-05-22 | 5.71 | 5.73 | 5.64 | 5.73 | +1.06% | 572,035 |
| 2026-05-21 | 5.82 | 5.82 | 5.66 | 5.67 | +0.18% | 536,147 |
| 2026-05-20 | 5.80 | 5.88 | 5.65 | 5.66 | -2.08% | 771,607 |
| 2026-05-19 | 5.80 | 5.83 | 5.71 | 5.78 | +1.40% | 1,214,826 |
| 2026-05-18 | 5.91 | 5.91 | 5.69 | 5.70 | -2.40% | 927,887 |
| 2026-05-15 | 5.94 | 5.96 | 5.81 | 5.84 | -0.34% | 903,031 |
| 2026-05-14 | 6.02 | 6.03 | 5.80 | 5.86 | -2.98% | 1,302,576 |
| 2026-05-13 | 6.09 | 6.12 | 6.01 | 6.04 | -1.47% | 740,970 |
| 2026-05-12 | 6.12 | 6.23 | 6.00 | 6.13 | -3.77% | 1,338,975 |
| 2026-05-11 | 6.49 | 6.49 | 6.32 | 6.37 | -2.60% | 641,109 |
| 2026-05-08 | 6.57 | 6.67 | 6.50 | 6.54 | -1.21% | 537,423 |
| 2026-05-07 | 6.54 | 6.63 | 6.50 | 6.62 | +1.07% | 644,127 |
| 2026-05-06 | 6.76 | 6.76 | 6.50 | 6.55 | -1.65% | 790,325 |
| 2026-05-05 | 6.74 | 6.76 | 6.64 | 6.66 | -1.04% | 468,769 |
| 2026-05-04 | 6.66 | 6.84 | 6.64 | 6.73 | +0.75% | 716,483 |
| 2026-05-01 | 6.70 | 6.74 | 6.59 | 6.68 | -0.45% | 628,919 |
| 2026-04-30 | 6.66 | 6.78 | 6.65 | 6.71 | +0.15% | 844,130 |
| 2026-04-29 | 6.60 | 6.77 | 6.60 | 6.70 | -0.15% | 681,639 |
| 2026-04-28 | 6.78 | 6.78 | 6.64 | 6.71 | -1.76% | 976,634 |
| 2026-04-27 | 6.82 | 6.95 | 6.78 | 6.83 | -0.73% | 609,167 |
| 2026-04-24 | 6.99 | 7.08 | 6.69 | 6.88 | -2.82% | 1,199,622 |
| 2026-04-23 | 7.08 | 7.24 | 6.99 | 7.08 | -1.12% | 849,016 |
| 2026-04-22 | 7.16 | 7.30 | 7.13 | 7.16 | +0.00% | 537,019 |
| 2026-04-21 | 7.13 | 7.24 | 7.06 | 7.16 | +0.85% | 831,708 |
| 2026-04-20 | 7.10 | 7.18 | 7.07 | 7.10 | +0.14% | 450,151 |
| 2026-04-17 | 7.06 | 7.21 | 7.05 | 7.09 | +0.85% | 596,608 |
| 2026-04-16 | 6.92 | 7.06 | 6.90 | 7.03 | +1.88% | 880,212 |
| 2026-04-15 | 7.03 | 7.05 | 6.83 | 6.90 | +0.88% | 476,953 |
| 2026-04-14 | 7.06 | 7.06 | 6.83 | 6.84 | +0.15% | 712,156 |
| 2026-04-13 | 6.85 | 6.89 | 6.71 | 6.83 | -0.29% | 722,647 |
| 2026-04-10 | 6.80 | 6.93 | 6.75 | 6.85 | -1.44% | 444,033 |
| 2026-04-09 | 6.90 | 7.05 | 6.90 | 6.95 | -2.39% | 378,991 |
| 2026-04-08 | 7.07 | 7.21 | 6.94 | 7.12 | +3.49% | 3,801,277 |
| 2026-04-07 | 6.75 | 6.98 | 6.74 | 6.88 | +1.18% | 524,001 |
| 2026-04-02 | 7.02 | 7.03 | 6.71 | 6.80 | -2.44% | 1,043,211 |
| 2026-04-01 | 7.08 | 7.15 | 6.92 | 6.97 | +0.00% | 1,090,074 |
| 2026-03-31 | 6.81 | 7.04 | 6.75 | 6.97 | +2.35% | 889,044 |
| 2026-03-30 | 6.73 | 6.84 | 6.64 | 6.81 | -1.87% | 568,648 |
| 2026-03-27 | 6.97 | 7.05 | 6.89 | 6.94 | -1.98% | 419,987 |
| 2026-03-26 | 7.12 | 7.20 | 7.04 | 7.08 | -0.98% | 767,471 |
| 2026-03-25 | 6.91 | 7.20 | 6.91 | 7.15 | +3.92% | 765,709 |
| 2026-03-24 | 7.00 | 7.01 | 6.79 | 6.88 | +0.58% | 524,237 |
| 2026-03-23 | 6.79 | 6.84 | 6.61 | 6.84 | -0.29% | 346,785 |
| 2026-03-20 | 6.85 | 7.01 | 6.81 | 6.86 | -1.29% | 704,754 |
| 2026-03-19 | 7.15 | 7.15 | 6.90 | 6.95 | -1.28% | 728,247 |
| 2026-03-18 | 6.98 | 7.09 | 6.98 | 7.04 | +0.28% | 389,785 |
| 2026-03-17 | 6.95 | 7.09 | 6.94 | 7.02 | +1.01% | 416,603 |
| 2026-03-16 | 6.85 | 7.00 | 6.83 | 6.95 | +0.72% | 1,781,983 |
| 2026-03-13 | 6.89 | 6.98 | 6.84 | 6.90 | -1.15% | 720,517 |
| 2026-03-12 | 7.25 | 7.33 | 6.84 | 6.98 | -4.25% | 1,561,395 |
| 2026-03-11 | 7.47 | 7.56 | 7.17 | 7.29 | -2.28% | 2,108,093 |
| 2026-03-10 | 7.15 | 7.57 | 7.15 | 7.46 | -0.53% | 1,415,932 |
| 2026-03-09 | 7.25 | 7.54 | 7.25 | 7.50 | -0.66% | 3,040,594 |
| 2026-03-06 | 7.28 | 7.61 | 7.27 | 7.55 | +1.62% | 1,515,678 |
| 2026-03-05 | 7.36 | 7.46 | 7.31 | 7.43 | +2.34% | 779,130 |
| 2026-03-04 | 7.48 | 7.48 | 7.19 | 7.26 | -1.49% | 780,715 |
| 2026-03-03 | 7.20 | 7.44 | 7.09 | 7.37 | +0.96% | 1,392,548 |
| 2026-03-02 | 7.23 | 7.49 | 7.23 | 7.30 | -2.14% | 739,146 |
| 2026-02-27 | 7.63 | 7.64 | 7.43 | 7.46 | -1.32% | 736,468 |
| 2026-02-26 | 7.75 | 7.95 | 7.53 | 7.56 | +1.89% | 1,683,248 |
| 2026-02-25 | 7.58 | 8.02 | 7.36 | 7.42 | +9.60% | 5,192,428 |
| 2026-02-24 | 6.95 | 7.01 | 6.75 | 6.77 | -2.59% | 822,769 |
| 2026-02-23 | 6.92 | 7.14 | 6.92 | 6.95 | -1.42% | 601,400 |
| 2026-02-20 | 7.01 | 7.12 | 6.90 | 7.05 | -0.56% | 527,797 |
| 2026-02-19 | 7.17 | 7.42 | 6.98 | 7.09 | -0.28% | 802,112 |
| 2026-02-18 | 7.06 | 7.12 | 7.03 | 7.11 | +0.71% | 667,051 |
| 2026-02-17 | 7.06 | 7.12 | 6.97 | 7.06 | -0.56% | 510,016 |
| 2026-02-16 | 7.02 | 7.13 | 6.95 | 7.10 | +1.14% | 1,440,863 |
| 2026-02-13 | 7.50 | 7.62 | 6.99 | 7.02 | -6.28% | 800,166 |
| 2026-02-12 | 7.68 | 7.89 | 7.44 | 7.49 | -4.34% | 890,076 |
| 2026-02-11 | 7.67 | 7.83 | 7.52 | 7.83 | +1.95% | 833,922 |
| 2026-02-10 | 7.65 | 7.76 | 7.54 | 7.68 | +1.19% | 1,029,633 |
| 2026-02-09 | 7.46 | 7.64 | 7.40 | 7.59 | +1.88% | 2,556,128 |
| 2026-02-06 | 7.78 | 7.78 | 7.38 | 7.45 | -4.61% | 1,297,705 |
| 2026-02-05 | 7.96 | 7.96 | 7.77 | 7.81 | -0.89% | 984,893 |
| 2026-02-04 | 8.21 | 8.22 | 7.75 | 7.88 | -4.02% | 1,719,973 |
| 2026-02-03 | 8.38 | 8.38 | 8.19 | 8.21 | +0.61% | 662,686 |
| 2026-02-02 | 8.10 | 8.21 | 8.10 | 8.16 | +0.00% | 342,975 |
| 2026-01-30 | 8.29 | 8.30 | 8.11 | 8.16 | -0.61% | 702,564 |
| 2026-01-29 | 8.35 | 8.39 | 8.21 | 8.21 | -2.49% | 2,136,426 |
| 2026-01-28 | 8.65 | 8.65 | 8.25 | 8.42 | -1.86% | 1,854,394 |
| 2026-01-27 | 8.47 | 8.66 | 8.47 | 8.58 | +1.30% | 469,521 |
| 2026-01-23 | 8.40 | 8.51 | 8.40 | 8.47 | +0.12% | 314,293 |
| 2026-01-22 | 8.53 | 8.56 | 8.46 | 8.46 | -0.24% | 496,453 |
| 2026-01-21 | 8.38 | 8.50 | 8.35 | 8.48 | +0.24% | 384,371 |
| 2026-01-20 | 8.40 | 8.46 | 8.34 | 8.46 | +0.00% | 724,113 |
| 2026-01-19 | 8.47 | 8.49 | 8.38 | 8.46 | -0.94% | 183,270 |
| 2026-01-16 | 8.33 | 8.54 | 8.33 | 8.54 | +0.59% | 353,352 |
| 2026-01-15 | 8.45 | 8.49 | 8.41 | 8.49 | +0.24% | 374,707 |
| 2026-01-14 | 8.42 | 8.48 | 8.32 | 8.47 | +0.83% | 284,007 |
| 2026-01-13 | 8.43 | 8.44 | 8.26 | 8.40 | +0.60% | 655,338 |
| 2026-01-12 | 8.31 | 8.52 | 8.31 | 8.35 | +0.12% | 561,571 |
| 2026-01-09 | 8.62 | 8.62 | 8.29 | 8.34 | -0.71% | 186,603 |
| 2026-01-08 | 8.33 | 8.43 | 8.33 | 8.40 | +0.36% | 242,017 |
| 2026-01-07 | 8.27 | 8.46 | 8.25 | 8.37 | +1.45% | 284,462 |
| 2026-01-06 | 8.48 | 8.48 | 8.23 | 8.25 | -2.37% | 471,245 |
| 2026-01-05 | 8.42 | 8.54 | 8.42 | 8.45 | -0.47% | 301,498 |
| 2026-01-02 | 8.38 | 8.53 | 8.38 | 8.49 | +0.00% | 219,286 |
| 2025-12-31 | 8.50 | 8.50 | 8.42 | 8.49 | +0.59% | 126,479 |
| 2025-12-30 | 8.40 | 8.49 | 8.40 | 8.44 | +0.60% | 226,315 |
| 2025-12-29 | 8.47 | 8.47 | 8.34 | 8.39 | -0.94% | 359,578 |
| 2025-12-24 | 8.50 | 8.58 | 8.44 | 8.47 | -0.47% | 517,629 |
| 2025-12-23 | 8.50 | 8.60 | 8.47 | 8.51 | -0.35% | 569,507 |
| 2025-12-22 | 8.58 | 8.62 | 8.47 | 8.54 | -0.47% | 381,124 |
| 2025-12-19 | 8.50 | 8.61 | 8.50 | 8.58 | +0.00% | 732,696 |
| 2025-12-18 | 8.50 | 8.60 | 8.47 | 8.58 | +0.23% | 587,639 |
| 2025-12-17 | 8.45 | 8.57 | 8.43 | 8.56 | +0.12% | 500,841 |
| 2025-12-16 | 8.48 | 8.63 | 8.48 | 8.55 | -0.81% | 385,235 |
| 2025-12-15 | 8.62 | 8.71 | 8.49 | 8.62 | +0.00% | 433,374 |
| 2025-12-12 | 8.83 | 8.84 | 8.57 | 8.62 | -0.69% | 495,628 |
| 2025-12-11 | 8.72 | 8.83 | 8.62 | 8.68 | -0.91% | 512,242 |
| 2025-12-10 | 9.00 | 9.00 | 8.72 | 8.76 | -2.01% | 885,768 |
| 2025-12-09 | 8.91 | 9.09 | 8.79 | 8.94 | +1.13% | 952,234 |
| 2025-12-08 | 8.82 | 8.89 | 8.78 | 8.84 | -0.34% | 700,856 |
| 2025-12-05 | 9.05 | 9.10 | 8.84 | 8.87 | -1.55% | 564,491 |
| 2025-12-04 | 9.10 | 9.20 | 8.98 | 9.01 | -1.85% | 657,375 |
| 2025-12-03 | 9.05 | 9.22 | 9.04 | 9.18 | +0.99% | 597,895 |
| 2025-12-02 | 9.08 | 9.17 | 9.06 | 9.09 | -0.87% | 539,164 |
| 2025-12-01 | 9.35 | 9.36 | 9.14 | 9.17 | -1.40% | 309,191 |
| 2025-11-28 | 9.38 | 9.38 | 9.23 | 9.30 | +0.11% | 384,905 |
| 2025-11-27 | 9.27 | 9.38 | 9.18 | 9.29 | +0.76% | 475,464 |
| 2025-11-26 | 9.54 | 9.54 | 9.19 | 9.22 | +1.43% | 682,803 |
| 2025-11-25 | 9.05 | 9.32 | 9.02 | 9.09 | -6.10% | 999,068 |
| 2025-11-24 | 9.12 | 10.38 | 9.04 | 9.68 | +8.04% | 905,622 |
| 2025-11-21 | 8.90 | 8.99 | 8.87 | 8.96 | -0.99% | 380,413 |
| 2025-11-20 | 9.10 | 9.22 | 8.94 | 9.05 | +1.34% | 441,999 |
| 2025-11-19 | 8.90 | 9.08 | 8.90 | 8.93 | -1.11% | 1,303,709 |
| 2025-11-18 | 9.07 | 9.11 | 8.91 | 9.03 | -1.63% | 633,065 |
| 2025-11-17 | 8.94 | 9.18 | 8.91 | 9.18 | +0.33% | 478,376 |
| 2025-11-14 | 9.10 | 9.34 | 9.10 | 9.15 | -2.35% | 904,079 |
| 2025-11-13 | 9.14 | 9.38 | 9.09 | 9.37 | +1.19% | 917,801 |
| 2025-11-12 | 9.56 | 9.56 | 9.22 | 9.26 | -3.04% | 726,558 |
| 2025-11-11 | 9.44 | 9.78 | 9.43 | 9.55 | +2.14% | 959,440 |
| 2025-11-10 | 9.16 | 9.37 | 9.04 | 9.35 | +6.61% | 1,420,982 |
| 2025-11-07 | 8.86 | 8.96 | 8.77 | 8.77 | -0.90% | 929,707 |
| 2025-11-06 | 8.88 | 8.89 | 8.72 | 8.85 | +0.11% | 511,446 |
| 2025-11-05 | 9.01 | 9.03 | 8.76 | 8.84 | -1.89% | 752,662 |
| 2025-11-04 | 8.82 | 9.06 | 8.82 | 9.01 | +0.56% | 1,360,252 |
| 2025-11-03 | 8.91 | 8.99 | 8.80 | 8.96 | +1.13% | 447,198 |
| 2025-10-31 | 8.79 | 8.89 | 8.51 | 8.86 | +2.43% | 356,159 |
| 2025-10-30 | 8.50 | 8.71 | 8.50 | 8.65 | -1.14% | 359,414 |
| 2025-10-29 | 8.72 | 8.76 | 8.60 | 8.75 | +0.00% | 384,548 |
| 2025-10-28 | 8.91 | 8.91 | 8.73 | 8.75 | -1.80% | 505,992 |
| 2025-10-27 | 8.89 | 8.93 | 8.77 | 8.91 | +0.91% | 403,625 |
| 2025-10-24 | 8.98 | 8.98 | 8.73 | 8.83 | -1.45% | 898,056 |
| 2025-10-23 | 8.50 | 9.00 | 8.50 | 8.96 | +2.87% | 830,469 |
| 2025-10-22 | 8.67 | 8.73 | 8.60 | 8.71 | +0.81% | 745,011 |
| 2025-10-21 | 8.70 | 8.82 | 8.59 | 8.64 | -0.92% | 676,603 |
| 2025-10-20 | 8.65 | 8.95 | 8.64 | 8.72 | +0.81% | 653,980 |
| 2025-10-17 | 8.97 | 9.01 | 8.60 | 8.65 | +2.98% | 988,931 |
| 2025-10-16 | 8.42 | 8.46 | 8.28 | 8.40 | -0.83% | 1,056,534 |
| 2025-10-15 | 8.58 | 8.60 | 8.46 | 8.47 | -0.82% | 323,593 |
| 2025-10-14 | 8.59 | 8.65 | 8.47 | 8.54 | -1.04% | 446,847 |
| 2025-10-13 | 8.72 | 8.73 | 8.58 | 8.63 | -1.37% | 427,829 |
| 2025-10-10 | 8.59 | 8.76 | 8.59 | 8.75 | +0.57% | 274,622 |
| 2025-10-09 | 8.73 | 8.78 | 8.68 | 8.70 | +0.69% | 558,301 |
| 2025-10-08 | 8.55 | 8.66 | 8.50 | 8.64 | -0.12% | 526,201 |
| 2025-10-07 | 8.73 | 8.77 | 8.59 | 8.65 | -0.57% | 566,742 |
| 2025-10-06 | 9.02 | 9.02 | 8.67 | 8.70 | -2.25% | 557,174 |
| 2025-10-03 | 8.80 | 8.92 | 8.79 | 8.90 | +0.91% | 464,589 |
| 2025-10-02 | 8.83 | 8.93 | 8.82 | 8.82 | -0.34% | 277,159 |
| 2025-10-01 | 8.89 | 8.90 | 8.77 | 8.85 | +0.34% | 1,497,279 |
| 2025-09-30 | 8.87 | 8.95 | 8.82 | 8.82 | -0.56% | 330,089 |
| 2025-09-29 | 8.99 | 9.04 | 8.87 | 8.87 | -1.33% | 639,906 |
| 2025-09-26 | 8.93 | 8.99 | 8.87 | 8.99 | +0.33% | 262,815 |
| 2025-09-25 | 8.97 | 9.18 | 8.95 | 8.96 | -1.21% | 829,267 |
| 2025-09-24 | 9.02 | 9.08 | 8.86 | 9.07 | -0.98% | 788,835 |
| 2025-09-23 | 9.16 | 9.27 | 9.04 | 9.16 | +0.00% | 726,406 |
| 2025-09-22 | 9.37 | 9.37 | 9.16 | 9.16 | -1.93% | 447,480 |
| 2025-09-19 | 9.55 | 9.62 | 9.28 | 9.34 | -2.10% | 2,717,632 |
| 2025-09-18 | 9.55 | 9.58 | 9.46 | 9.54 | +0.42% | 727,242 |
| 2025-09-17 | 9.46 | 9.54 | 9.36 | 9.50 | +0.96% | 1,438,657 |
| 2025-09-16 | 9.14 | 9.43 | 9.12 | 9.41 | +3.52% | 683,783 |
| 2025-09-15 | 9.06 | 9.14 | 9.02 | 9.09 | -0.33% | 304,780 |
| 2025-09-12 | 9.05 | 9.20 | 9.05 | 9.12 | -0.33% | 495,449 |
| 2025-09-11 | 9.00 | 9.15 | 8.97 | 9.15 | +1.44% | 547,210 |
| 2025-09-10 | 8.93 | 9.03 | 8.88 | 9.02 | +0.00% | 369,679 |
| 2025-09-09 | 9.06 | 9.19 | 8.97 | 9.02 | -0.66% | 972,935 |
| 2025-09-08 | 9.04 | 9.10 | 8.90 | 9.08 | -0.55% | 735,778 |
| 2025-09-05 | 9.10 | 9.22 | 9.07 | 9.13 | +0.88% | 1,460,763 |
| 2025-09-04 | 8.93 | 9.20 | 8.80 | 9.05 | +6.97% | 1,909,498 |
| 2025-09-03 | 8.51 | 8.65 | 8.43 | 8.46 | -2.08% | 813,581 |
| 2025-09-02 | 8.57 | 8.70 | 8.49 | 8.64 | +1.05% | 411,161 |
| 2025-09-01 | 8.70 | 8.75 | 8.55 | 8.55 | -1.95% | 2,497,111 |
| 2025-08-29 | 8.70 | 8.78 | 8.66 | 8.72 | +0.00% | 803,128 |
| 2025-08-28 | 8.74 | 8.77 | 8.66 | 8.72 | +0.35% | 527,496 |
| 2025-08-27 | 8.71 | 8.80 | 8.57 | 8.69 | -0.91% | 553,211 |
| 2025-08-26 | 8.84 | 8.84 | 8.64 | 8.77 | -1.13% | 1,504,822 |
| 2025-08-25 | 8.93 | 8.95 | 8.74 | 8.87 | -0.56% | 988,909 |
| 2025-08-22 | 8.90 | 8.95 | 8.77 | 8.92 | -1.00% | 735,448 |
| 2025-08-21 | 8.96 | 9.11 | 8.96 | 9.01 | -0.11% | 981,115 |
| 2025-08-20 | 9.05 | 9.17 | 8.87 | 9.02 | -0.99% | 833,845 |
| 2025-08-19 | 9.19 | 9.26 | 8.97 | 9.11 | -0.33% | 896,753 |
| 2025-08-18 | 9.20 | 9.34 | 9.09 | 9.14 | +1.22% | 1,225,027 |
| 2025-08-15 | 8.99 | 9.03 | 8.86 | 9.03 | -0.66% | 943,004 |
| 2025-08-14 | 8.85 | 9.17 | 8.81 | 9.09 | +3.30% | 1,614,021 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+10.80%). Worst month: Aug (-12.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Iress Ltd's (IRE.AX) latest close?
7.31 on 2026-08-07, from the Closelook data lake's daily price record.
What is IRE.AX's 52-week high and low?
10.38 high and 5.64 low over the trailing 52 weeks, as of 2026-08-07.
What is Iress Ltd's strongest and weakest month historically?
Historically, IRE.AX's strongest calendar month has been Jul (average +10.80%) and its weakest Aug (average -12.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 974 daily bars in the Closelook data lake.