Irish Residential Properties (IRES.IR) — 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 | 1.12 | 1.12 | 1.08 | 1.10 | +1.85% | 464,189 |
| 2026-08-06 | 1.11 | 1.11 | 1.08 | 1.08 | -1.46% | 283,610 |
| 2026-08-05 | 1.09 | 1.11 | 1.09 | 1.10 | +0.55% | 726,455 |
| 2026-08-04 | 1.08 | 1.10 | 1.08 | 1.09 | -0.18% | 439,927 |
| 2026-08-03 | 1.09 | 1.10 | 1.09 | 1.09 | +0.74% | 231,831 |
| 2026-07-31 | 1.07 | 1.11 | 1.07 | 1.08 | -0.55% | 335,368 |
| 2026-07-30 | 1.10 | 1.10 | 1.08 | 1.09 | -0.91% | 406,181 |
| 2026-07-29 | 1.12 | 1.12 | 1.10 | 1.10 | -1.08% | 336,164 |
| 2026-07-28 | 1.12 | 1.13 | 1.11 | 1.11 | -0.71% | 303,274 |
| 2026-07-27 | 1.13 | 1.13 | 1.12 | 1.12 | +0.00% | 408,333 |
| 2026-07-24 | 1.12 | 1.13 | 1.11 | 1.12 | -0.36% | 373,953 |
| 2026-07-23 | 1.15 | 1.15 | 1.12 | 1.12 | -0.53% | 298,352 |
| 2026-07-22 | 1.14 | 1.14 | 1.12 | 1.13 | +1.07% | 372,574 |
| 2026-07-21 | 1.14 | 1.14 | 1.12 | 1.12 | -0.36% | 841,131 |
| 2026-07-20 | 1.14 | 1.14 | 1.11 | 1.12 | +0.18% | 265,232 |
| 2026-07-17 | 1.16 | 1.16 | 1.12 | 1.12 | -0.36% | 329,988 |
| 2026-07-16 | 1.11 | 1.12 | 1.10 | 1.12 | +1.08% | 739,674 |
| 2026-07-15 | 1.10 | 1.11 | 1.08 | 1.11 | +1.46% | 1,235,103 |
| 2026-07-14 | 1.09 | 1.10 | 1.08 | 1.10 | -0.18% | 1,366,903 |
| 2026-07-13 | 1.11 | 1.12 | 1.10 | 1.10 | -1.08% | 174,864 |
| 2026-07-10 | 1.12 | 1.13 | 1.11 | 1.11 | -1.07% | 502,779 |
| 2026-07-09 | 1.13 | 1.14 | 1.11 | 1.12 | +0.00% | 754,732 |
| 2026-07-08 | 1.14 | 1.14 | 1.12 | 1.12 | -1.41% | 295,570 |
| 2026-07-07 | 1.16 | 1.17 | 1.14 | 1.14 | -1.90% | 585,930 |
| 2026-07-06 | 1.18 | 1.18 | 1.16 | 1.16 | -1.02% | 211,296 |
| 2026-07-03 | 1.18 | 1.18 | 1.17 | 1.17 | -0.68% | 729,210 |
| 2026-07-02 | 1.16 | 1.19 | 1.16 | 1.18 | +1.37% | 3,158,445 |
| 2026-07-01 | 1.18 | 1.18 | 1.15 | 1.16 | -0.17% | 802,978 |
| 2026-06-30 | 1.17 | 1.19 | 1.16 | 1.17 | -0.68% | 2,603,264 |
| 2026-06-29 | 1.17 | 1.19 | 1.16 | 1.17 | +0.86% | 2,230,067 |
| 2026-06-26 | 1.15 | 1.18 | 1.15 | 1.16 | +0.69% | 1,704,499 |
| 2026-06-25 | 1.14 | 1.16 | 1.14 | 1.16 | +1.76% | 1,199,684 |
| 2026-06-24 | 1.13 | 1.14 | 1.11 | 1.14 | +0.89% | 2,002,141 |
| 2026-06-23 | 1.13 | 1.13 | 1.11 | 1.13 | +0.00% | 333,031 |
| 2026-06-22 | 1.12 | 1.13 | 1.11 | 1.13 | +1.81% | 436,323 |
| 2026-06-19 | 1.11 | 1.11 | 1.10 | 1.11 | -0.18% | 1,288,043 |
| 2026-06-18 | 1.11 | 1.12 | 1.10 | 1.11 | -0.89% | 1,029,559 |
| 2026-06-17 | 1.11 | 1.12 | 1.11 | 1.12 | +0.00% | 505,231 |
| 2026-06-16 | 1.11 | 1.12 | 1.11 | 1.12 | +0.36% | 531,763 |
| 2026-06-15 | 1.12 | 1.12 | 1.11 | 1.11 | +0.54% | 519,352 |
| 2026-06-12 | 1.10 | 1.11 | 1.10 | 1.11 | +1.28% | 685,714 |
| 2026-06-11 | 1.09 | 1.11 | 1.09 | 1.09 | -0.91% | 352,204 |
| 2026-06-10 | 1.09 | 1.11 | 1.09 | 1.10 | +1.28% | 1,563,748 |
| 2026-06-09 | 1.10 | 1.11 | 1.09 | 1.09 | -0.91% | 504,652 |
| 2026-06-08 | 1.11 | 1.11 | 1.09 | 1.10 | -0.90% | 747,145 |
| 2026-06-05 | 1.11 | 1.11 | 1.10 | 1.11 | +1.09% | 2,362,246 |
| 2026-06-04 | 1.07 | 1.11 | 1.07 | 1.10 | +4.57% | 1,204,117 |
| 2026-06-03 | 1.08 | 1.09 | 1.05 | 1.05 | -3.49% | 2,979,403 |
| 2026-06-02 | 1.11 | 1.11 | 1.08 | 1.09 | +0.37% | 464,426 |
| 2026-06-01 | 1.11 | 1.11 | 1.08 | 1.08 | -2.87% | 462,936 |
| 2026-05-29 | 1.11 | 1.12 | 1.09 | 1.12 | +2.01% | 4,105,536 |
| 2026-05-28 | 1.10 | 1.10 | 1.08 | 1.09 | +0.18% | 1,075,106 |
| 2026-05-27 | 1.09 | 1.10 | 1.08 | 1.09 | +0.18% | 762,423 |
| 2026-05-26 | 1.09 | 1.09 | 1.08 | 1.09 | +0.37% | 371,596 |
| 2026-05-25 | 1.11 | 1.11 | 1.08 | 1.09 | +0.18% | 82,180 |
| 2026-05-22 | 1.09 | 1.10 | 1.08 | 1.08 | +0.93% | 3,512,175 |
| 2026-05-21 | 1.06 | 1.08 | 1.06 | 1.07 | +1.32% | 140,601 |
| 2026-05-20 | 1.05 | 1.07 | 1.05 | 1.06 | +1.34% | 945,951 |
| 2026-05-19 | 1.05 | 1.06 | 1.04 | 1.05 | -0.38% | 593,768 |
| 2026-05-18 | 1.04 | 1.05 | 1.02 | 1.05 | +1.35% | 613,668 |
| 2026-05-15 | 1.04 | 1.04 | 1.03 | 1.04 | -0.58% | 503,272 |
| 2026-05-14 | 1.04 | 1.05 | 1.03 | 1.04 | +0.77% | 432,792 |
| 2026-05-13 | 1.03 | 1.04 | 1.01 | 1.03 | +1.37% | 632,443 |
| 2026-05-12 | 1.02 | 1.02 | 1.01 | 1.02 | -0.39% | 516,148 |
| 2026-05-11 | 1.04 | 1.04 | 1.02 | 1.02 | -0.97% | 497,139 |
| 2026-05-08 | 1.03 | 1.04 | 1.03 | 1.03 | +0.00% | 861,636 |
| 2026-05-07 | 1.06 | 1.06 | 1.03 | 1.03 | -1.15% | 223,380 |
| 2026-05-06 | 1.04 | 1.05 | 1.04 | 1.05 | +0.58% | 1,033,851 |
| 2026-05-05 | 1.09 | 1.09 | 1.03 | 1.04 | -2.99% | 1,147,008 |
| 2026-04-30 | 1.04 | 1.10 | 1.03 | 1.07 | +2.68% | 1,947,595 |
| 2026-04-29 | 1.04 | 1.05 | 1.03 | 1.04 | +0.00% | 562,275 |
| 2026-04-28 | 1.04 | 1.05 | 1.03 | 1.04 | +0.19% | 681,637 |
| 2026-04-27 | 1.03 | 1.04 | 1.03 | 1.04 | +0.77% | 532,647 |
| 2026-04-24 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 476,799 |
| 2026-04-23 | 1.03 | 1.04 | 1.03 | 1.04 | -0.38% | 151,598 |
| 2026-04-22 | 1.08 | 1.08 | 1.04 | 1.04 | -1.14% | 381,279 |
| 2026-04-21 | 1.07 | 1.07 | 1.05 | 1.05 | -0.94% | 505,909 |
| 2026-04-20 | 1.08 | 1.08 | 1.06 | 1.06 | -1.48% | 363,631 |
| 2026-04-17 | 1.07 | 1.09 | 1.07 | 1.08 | +0.75% | 439,804 |
| 2026-04-16 | 1.07 | 1.08 | 1.06 | 1.07 | +1.13% | 421,690 |
| 2026-04-15 | 1.06 | 1.07 | 1.06 | 1.06 | +0.19% | 406,199 |
| 2026-04-14 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 1,935,861 |
| 2026-04-13 | 1.04 | 1.05 | 1.03 | 1.04 | +0.38% | 999,963 |
| 2026-04-10 | 1.03 | 1.05 | 1.03 | 1.04 | +0.19% | 662,674 |
| 2026-04-09 | 1.02 | 1.04 | 1.02 | 1.04 | +0.39% | 359,571 |
| 2026-04-08 | 1.03 | 1.04 | 1.02 | 1.03 | +2.78% | 1,121,493 |
| 2026-04-07 | 1.02 | 1.02 | 1.00 | 1.01 | -0.20% | 343,984 |
| 2026-04-02 | 1.00 | 1.01 | 1.00 | 1.01 | -0.59% | 214,653 |
| 2026-04-01 | 1.02 | 1.03 | 1.01 | 1.01 | +0.20% | 412,191 |
| 2026-03-31 | 0.99 | 1.02 | 0.99 | 1.01 | +1.30% | 1,412,398 |
| 2026-03-30 | 1.02 | 1.02 | 0.99 | 1.00 | +0.71% | 322,885 |
| 2026-03-27 | 1.01 | 1.01 | 0.99 | 0.99 | -1.39% | 675,228 |
| 2026-03-26 | 1.01 | 1.02 | 1.01 | 1.01 | -0.40% | 923,416 |
| 2026-03-25 | 1.00 | 1.02 | 1.00 | 1.01 | +1.20% | 881,829 |
| 2026-03-24 | 1.00 | 1.00 | 0.98 | 1.00 | +2.15% | 938,592 |
| 2026-03-23 | 0.97 | 0.99 | 0.94 | 0.98 | +0.21% | 1,136,059 |
| 2026-03-20 | 0.99 | 0.99 | 0.97 | 0.97 | -1.42% | 1,254,908 |
| 2026-03-19 | 1.02 | 1.02 | 0.98 | 0.99 | -3.61% | 1,862,382 |
| 2026-03-18 | 1.01 | 1.03 | 1.01 | 1.03 | +1.18% | 983,378 |
| 2026-03-17 | 1.01 | 1.02 | 1.01 | 1.01 | +0.00% | 587,426 |
| 2026-03-16 | 1.01 | 1.02 | 1.00 | 1.01 | +0.00% | 516,301 |
| 2026-03-13 | 1.03 | 1.03 | 1.01 | 1.01 | -0.20% | 425,651 |
| 2026-03-12 | 1.03 | 1.03 | 1.02 | 1.02 | -1.55% | 1,528,213 |
| 2026-03-11 | 1.05 | 1.05 | 1.03 | 1.03 | -1.71% | 926,497 |
| 2026-03-10 | 1.05 | 1.05 | 1.04 | 1.05 | +0.96% | 408,194 |
| 2026-03-09 | 1.05 | 1.05 | 1.03 | 1.04 | -2.44% | 909,911 |
| 2026-03-06 | 1.06 | 1.07 | 1.06 | 1.07 | +0.76% | 673,737 |
| 2026-03-05 | 1.06 | 1.07 | 1.06 | 1.06 | -0.38% | 551,009 |
| 2026-03-04 | 1.06 | 1.07 | 1.05 | 1.06 | +0.95% | 502,644 |
| 2026-03-03 | 1.06 | 1.07 | 1.05 | 1.05 | -1.50% | 771,854 |
| 2026-03-02 | 1.07 | 1.08 | 1.06 | 1.07 | -0.56% | 1,760,013 |
| 2026-02-27 | 1.06 | 1.08 | 1.06 | 1.07 | +1.13% | 4,169,924 |
| 2026-02-26 | 1.08 | 1.08 | 1.06 | 1.06 | -2.57% | 1,540,788 |
| 2026-02-25 | 1.08 | 1.09 | 1.08 | 1.09 | +0.93% | 2,040,762 |
| 2026-02-24 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 860,698 |
| 2026-02-23 | 1.10 | 1.10 | 1.08 | 1.08 | -0.73% | 613,175 |
| 2026-02-20 | 1.09 | 1.09 | 1.08 | 1.09 | +0.74% | 1,097,277 |
| 2026-02-19 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 845,425 |
| 2026-02-18 | 1.09 | 1.09 | 1.08 | 1.08 | -0.91% | 802,544 |
| 2026-02-17 | 1.09 | 1.11 | 1.09 | 1.09 | -0.36% | 1,221,265 |
| 2026-02-16 | 1.12 | 1.12 | 1.10 | 1.10 | -0.18% | 535,537 |
| 2026-02-13 | 1.10 | 1.11 | 1.09 | 1.10 | +0.73% | 1,225,308 |
| 2026-02-12 | 1.09 | 1.10 | 1.08 | 1.09 | +0.18% | 1,006,086 |
| 2026-02-11 | 1.07 | 1.10 | 1.07 | 1.09 | +0.37% | 8,138,126 |
| 2026-02-10 | 1.09 | 1.09 | 1.07 | 1.09 | +1.31% | 1,138,971 |
| 2026-02-09 | 1.09 | 1.09 | 1.06 | 1.07 | -0.74% | 483,888 |
| 2026-02-06 | 1.09 | 1.10 | 1.08 | 1.08 | -1.10% | 1,254,930 |
| 2026-02-05 | 1.09 | 1.09 | 1.07 | 1.09 | +0.37% | 1,964,317 |
| 2026-02-04 | 1.06 | 1.09 | 1.06 | 1.09 | +2.64% | 4,754,892 |
| 2026-02-03 | 1.04 | 1.07 | 1.04 | 1.06 | +2.32% | 5,154,331 |
| 2026-02-02 | 1.03 | 1.04 | 1.01 | 1.04 | +2.57% | 270,738 |
| 2026-01-30 | 1.02 | 1.02 | 1.00 | 1.01 | -0.98% | 1,230,388 |
| 2026-01-29 | 1.03 | 1.03 | 0.99 | 1.02 | +2.31% | 1,592,391 |
| 2026-01-28 | 0.98 | 1.00 | 0.98 | 1.00 | +2.36% | 6,265,235 |
| 2026-01-27 | 0.99 | 0.99 | 0.97 | 0.97 | -0.20% | 1,503,221 |
| 2026-01-26 | 0.99 | 0.99 | 0.97 | 0.98 | -0.41% | 1,683,914 |
| 2026-01-23 | 0.95 | 0.98 | 0.95 | 0.98 | +2.73% | 4,208,290 |
| 2026-01-22 | 0.96 | 0.96 | 0.94 | 0.95 | -0.10% | 1,041,747 |
| 2026-01-21 | 0.95 | 0.96 | 0.95 | 0.95 | +0.00% | 761,352 |
| 2026-01-20 | 0.97 | 0.97 | 0.95 | 0.95 | -0.52% | 530,280 |
| 2026-01-19 | 0.97 | 0.97 | 0.95 | 0.96 | +0.00% | 1,647,996 |
| 2026-01-16 | 0.96 | 0.97 | 0.96 | 0.96 | -0.41% | 791,430 |
| 2026-01-15 | 0.96 | 0.97 | 0.96 | 0.96 | +0.94% | 4,008,869 |
| 2026-01-14 | 0.97 | 0.97 | 0.95 | 0.95 | +0.00% | 937,859 |
| 2026-01-13 | 0.97 | 0.97 | 0.95 | 0.95 | -0.42% | 489,072 |
| 2026-01-12 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 555,311 |
| 2026-01-09 | 0.96 | 0.97 | 0.95 | 0.96 | +0.63% | 1,587,929 |
| 2026-01-08 | 0.95 | 0.97 | 0.95 | 0.96 | +0.84% | 6,225,888 |
| 2026-01-07 | 0.95 | 0.95 | 0.94 | 0.95 | +1.93% | 1,042,084 |
| 2026-01-06 | 0.95 | 0.95 | 0.93 | 0.93 | +0.11% | 343,003 |
| 2026-01-05 | 0.95 | 0.95 | 0.92 | 0.93 | +0.22% | 611,580 |
| 2026-01-02 | 0.94 | 0.94 | 0.93 | 0.93 | -0.96% | 250,885 |
| 2025-12-31 | 0.94 | 0.95 | 0.93 | 0.94 | -0.42% | 304,529 |
| 2025-12-30 | 0.95 | 0.96 | 0.94 | 0.94 | -0.84% | 174,646 |
| 2025-12-29 | 0.95 | 0.95 | 0.94 | 0.95 | +1.06% | 212,552 |
| 2025-12-24 | 0.94 | 0.94 | 0.93 | 0.94 | +0.32% | 25,031 |
| 2025-12-23 | 0.94 | 0.96 | 0.94 | 0.94 | -0.43% | 237,311 |
| 2025-12-22 | 0.96 | 0.96 | 0.93 | 0.94 | -0.42% | 339,291 |
| 2025-12-19 | 0.94 | 0.95 | 0.94 | 0.94 | +0.21% | 540,820 |
| 2025-12-18 | 0.93 | 0.95 | 0.93 | 0.94 | +1.40% | 1,010,898 |
| 2025-12-17 | 0.93 | 0.95 | 0.93 | 0.93 | -0.11% | 1,546,636 |
| 2025-12-16 | 0.93 | 0.94 | 0.93 | 0.93 | +0.54% | 268,579 |
| 2025-12-15 | 0.93 | 0.94 | 0.92 | 0.93 | -0.96% | 1,778,676 |
| 2025-12-12 | 0.94 | 0.94 | 0.93 | 0.94 | -0.95% | 296,101 |
| 2025-12-11 | 0.93 | 0.95 | 0.92 | 0.94 | +2.16% | 260,627 |
| 2025-12-10 | 0.93 | 0.93 | 0.92 | 0.92 | +0.11% | 1,557,426 |
| 2025-12-09 | 0.95 | 0.95 | 0.92 | 0.92 | -0.75% | 815,414 |
| 2025-12-08 | 0.95 | 0.95 | 0.93 | 0.93 | -0.11% | 1,051,925 |
| 2025-12-05 | 0.95 | 0.95 | 0.93 | 0.93 | -2.00% | 407,466 |
| 2025-12-04 | 0.97 | 0.97 | 0.95 | 0.95 | -1.04% | 238,440 |
| 2025-12-03 | 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | 507,111 |
| 2025-12-02 | 0.98 | 0.98 | 0.96 | 0.97 | +0.73% | 600,120 |
| 2025-12-01 | 0.97 | 0.97 | 0.96 | 0.96 | -0.41% | 257,006 |
| 2025-11-28 | 0.97 | 0.98 | 0.97 | 0.97 | -0.10% | 309,717 |
| 2025-11-27 | 0.94 | 0.97 | 0.94 | 0.97 | +2.54% | 2,866,384 |
| 2025-11-26 | 0.94 | 0.95 | 0.93 | 0.94 | +1.18% | 409,947 |
| 2025-11-25 | 0.92 | 0.95 | 0.92 | 0.93 | +0.97% | 672,612 |
| 2025-11-24 | 0.92 | 0.93 | 0.92 | 0.92 | +0.87% | 1,477,119 |
| 2025-11-21 | 0.90 | 0.92 | 0.90 | 0.92 | +1.33% | 469,116 |
| 2025-11-20 | 0.91 | 0.92 | 0.89 | 0.90 | -0.44% | 678,044 |
| 2025-11-19 | 0.91 | 0.92 | 0.90 | 0.91 | +0.11% | 448,990 |
| 2025-11-18 | 0.93 | 0.93 | 0.91 | 0.91 | -1.95% | 300,693 |
| 2025-11-17 | 0.94 | 0.94 | 0.92 | 0.93 | -0.32% | 428,828 |
| 2025-11-14 | 0.95 | 0.95 | 0.92 | 0.93 | -1.28% | 299,496 |
| 2025-11-13 | 0.95 | 0.95 | 0.93 | 0.94 | -0.32% | 402,909 |
| 2025-11-12 | 0.95 | 0.96 | 0.93 | 0.94 | -0.42% | 441,912 |
| 2025-11-11 | 0.95 | 0.95 | 0.94 | 0.95 | +0.42% | 210,041 |
| 2025-11-10 | 0.93 | 0.95 | 0.93 | 0.94 | +0.86% | 1,698,165 |
| 2025-11-07 | 0.94 | 0.94 | 0.93 | 0.94 | +0.21% | 386,896 |
| 2025-11-06 | 0.94 | 0.94 | 0.92 | 0.93 | +0.00% | 569,362 |
| 2025-11-05 | 0.92 | 0.94 | 0.92 | 0.93 | +1.41% | 548,688 |
| 2025-11-04 | 0.93 | 0.93 | 0.92 | 0.92 | -1.18% | 673,962 |
| 2025-11-03 | 0.93 | 0.93 | 0.93 | 0.93 | +0.32% | 392,491 |
| 2025-10-31 | 0.94 | 0.94 | 0.93 | 0.93 | -1.07% | 679,797 |
| 2025-10-30 | 0.94 | 0.94 | 0.93 | 0.94 | +0.43% | 532,796 |
| 2025-10-29 | 0.95 | 0.95 | 0.93 | 0.93 | -1.37% | 643,607 |
| 2025-10-28 | 0.95 | 0.95 | 0.94 | 0.95 | -0.63% | 217,888 |
| 2025-10-27 | 0.97 | 0.97 | 0.94 | 0.95 | +0.63% | 305,175 |
| 2025-10-24 | 0.94 | 0.95 | 0.93 | 0.95 | +1.07% | 402,358 |
| 2025-10-23 | 0.95 | 0.95 | 0.93 | 0.94 | -0.21% | 430,517 |
| 2025-10-22 | 0.94 | 0.94 | 0.93 | 0.94 | +0.64% | 396,519 |
| 2025-10-21 | 0.93 | 0.94 | 0.93 | 0.93 | +0.00% | 306,923 |
| 2025-10-20 | 0.95 | 0.95 | 0.92 | 0.93 | +1.08% | 359,689 |
| 2025-10-17 | 0.93 | 0.93 | 0.92 | 0.92 | -1.07% | 694,129 |
| 2025-10-16 | 0.94 | 0.94 | 0.93 | 0.93 | -0.11% | 448,077 |
| 2025-10-15 | 0.94 | 0.94 | 0.93 | 0.93 | -0.64% | 496,781 |
| 2025-10-14 | 0.95 | 0.95 | 0.94 | 0.94 | -1.26% | 553,851 |
| 2025-10-13 | 0.95 | 0.96 | 0.94 | 0.95 | +0.21% | 810,065 |
| 2025-10-10 | 0.95 | 0.96 | 0.95 | 0.95 | +0.00% | 563,261 |
| 2025-10-09 | 0.96 | 0.96 | 0.95 | 0.95 | -0.21% | 839,225 |
| 2025-10-08 | 0.98 | 0.98 | 0.95 | 0.95 | -1.96% | 552,114 |
| 2025-10-07 | 1.01 | 1.01 | 0.96 | 0.97 | -0.41% | 733,290 |
| 2025-10-06 | 0.97 | 0.98 | 0.96 | 0.97 | +0.41% | 471,478 |
| 2025-10-03 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 1,632,853 |
| 2025-10-02 | 1.00 | 1.00 | 0.97 | 0.97 | -1.72% | 843,456 |
| 2025-10-01 | 0.99 | 0.99 | 0.97 | 0.99 | +1.12% | 2,945,050 |
| 2025-09-30 | 0.97 | 0.98 | 0.96 | 0.98 | +1.14% | 1,421,007 |
| 2025-09-29 | 0.96 | 0.97 | 0.95 | 0.97 | +0.41% | 581,937 |
| 2025-09-26 | 0.97 | 0.97 | 0.96 | 0.96 | -0.21% | 407,896 |
| 2025-09-25 | 0.99 | 0.99 | 0.96 | 0.97 | -0.51% | 938,854 |
| 2025-09-24 | 0.99 | 0.99 | 0.97 | 0.97 | +0.73% | 559,676 |
| 2025-09-23 | 0.98 | 0.99 | 0.96 | 0.96 | -1.23% | 541,563 |
| 2025-09-22 | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 388,377 |
| 2025-09-19 | 1.00 | 1.00 | 0.98 | 0.99 | -0.90% | 1,517,488 |
| 2025-09-18 | 1.03 | 1.03 | 0.99 | 0.99 | -0.20% | 3,616,293 |
| 2025-09-17 | 1.03 | 1.03 | 0.99 | 1.00 | +1.12% | 1,700,830 |
| 2025-09-16 | 1.01 | 1.01 | 0.99 | 0.99 | -1.99% | 1,714,221 |
| 2025-09-15 | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 1,657,441 |
| 2025-09-12 | 0.99 | 1.02 | 0.99 | 1.00 | +0.70% | 1,316,093 |
| 2025-09-11 | 0.99 | 1.01 | 0.98 | 0.99 | +0.30% | 1,105,150 |
| 2025-09-10 | 0.98 | 0.99 | 0.98 | 0.99 | +0.51% | 837,201 |
| 2025-09-09 | 0.98 | 0.99 | 0.98 | 0.98 | +0.31% | 428,858 |
| 2025-09-08 | 1.02 | 1.02 | 0.98 | 0.98 | -0.51% | 469,158 |
| 2025-09-05 | 1.01 | 1.01 | 0.98 | 0.99 | +0.10% | 575,251 |
| 2025-09-04 | 0.97 | 0.99 | 0.97 | 0.99 | +1.96% | 6,364,576 |
| 2025-09-03 | 0.96 | 0.97 | 0.96 | 0.97 | +0.42% | 2,589,824 |
| 2025-09-02 | 0.97 | 0.97 | 0.96 | 0.96 | -0.62% | 865,848 |
| 2025-09-01 | 0.98 | 0.98 | 0.96 | 0.97 | +0.73% | 238,556 |
| 2025-08-29 | 0.98 | 0.98 | 0.96 | 0.96 | -0.41% | 296,022 |
| 2025-08-28 | 0.96 | 0.97 | 0.96 | 0.97 | +0.42% | 639,682 |
| 2025-08-27 | 0.97 | 0.97 | 0.95 | 0.96 | -0.52% | 782,597 |
| 2025-08-26 | 0.97 | 0.98 | 0.96 | 0.97 | -0.62% | 1,167,344 |
| 2025-08-25 | 0.98 | 0.98 | 0.97 | 0.97 | +0.00% | 294,644 |
| 2025-08-22 | 0.97 | 0.98 | 0.96 | 0.97 | +1.35% | 589,592 |
| 2025-08-21 | 0.99 | 0.99 | 0.96 | 0.96 | -3.42% | 772,364 |
| 2025-08-20 | 0.97 | 1.00 | 0.97 | 0.99 | +1.64% | 1,000,528 |
| 2025-08-19 | 0.97 | 0.98 | 0.97 | 0.98 | +0.10% | 437,205 |
| 2025-08-18 | 0.97 | 0.98 | 0.97 | 0.98 | +0.10% | 300,433 |
| 2025-08-15 | 1.00 | 1.00 | 0.97 | 0.98 | -0.71% | 654,859 |
| 2025-08-14 | 0.98 | 0.99 | 0.98 | 0.98 | +0.41% | 385,474 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+6.54%). Worst month: Oct (-5.33%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Irish Residential Properties's (IRES.IR) latest close?
1.10 on 2026-08-07, from the Closelook data lake's daily price record.
What is IRES.IR's 52-week high and low?
1.19 high and 0.89 low over the trailing 52 weeks, as of 2026-08-07.
What is Irish Residential Properties's strongest and weakest month historically?
Historically, IRES.IR's strongest calendar month has been Apr (average +6.54%) and its weakest Oct (average -5.33%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 556 daily bars in the Closelook data lake.