ASX - Delayed Quote AUD

Iress Limited (IRE.AX)

Compare
9.14
-0.12
(-1.30%)
At close: 4:10:51 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 9.15 9.26 9.09 9.14 9.14 211,146
Jan 10, 2025 9.17 9.31 9.11 9.26 9.26 262,928
Jan 9, 2025 9.06 9.18 9.01 9.17 9.17 291,756
Jan 8, 2025 9.08 9.19 8.81 9.18 9.18 242,972
Jan 7, 2025 9.24 9.30 9.19 9.22 9.22 221,625
Jan 6, 2025 9.57 9.57 9.22 9.24 9.24 154,442
Jan 3, 2025 9.17 9.44 9.17 9.38 9.38 165,976
Jan 2, 2025 9.29 9.35 9.16 9.29 9.29 122,728
Dec 31, 2024 9.33 9.43 9.30 9.31 9.31 81,334
Dec 30, 2024 9.37 9.43 9.33 9.41 9.41 128,741
Dec 27, 2024 9.43 9.48 9.35 9.48 9.48 108,389
Dec 24, 2024 9.47 9.47 9.29 9.31 9.31 130,145
Dec 23, 2024 9.34 9.52 9.34 9.43 9.43 442,883
Dec 20, 2024 9.31 9.47 9.16 9.34 9.34 482,983
Dec 19, 2024 9.55 9.65 9.41 9.43 9.43 1,026,803
Dec 18, 2024 9.41 9.51 9.36 9.36 9.36 340,147
Dec 17, 2024 9.31 9.47 9.21 9.47 9.47 430,310
Dec 16, 2024 9.53 9.56 9.29 9.30 9.30 659,276
Dec 13, 2024 9.10 9.49 8.99 9.38 9.38 1,222,086
Dec 12, 2024 8.87 8.90 8.62 8.67 8.67 914,761
Dec 11, 2024 8.85 8.96 8.83 8.88 8.88 345,090
Dec 10, 2024 8.98 9.35 8.72 8.88 8.88 492,999
Dec 9, 2024 8.99 9.00 8.82 8.87 8.87 773,464
Dec 6, 2024 9.10 9.15 9.00 9.00 9.00 390,964
Dec 5, 2024 9.10 9.27 9.01 9.25 9.25 747,991
Dec 4, 2024 9.16 9.22 8.99 9.14 9.14 647,588
Dec 3, 2024 9.39 9.44 9.12 9.15 9.15 788,018
Dec 2, 2024 9.30 9.35 9.15 9.18 9.18 495,684
Nov 29, 2024 9.39 9.42 9.27 9.29 9.29 372,508
Nov 28, 2024 9.45 9.45 9.31 9.39 9.39 586,942
Nov 27, 2024 9.43 9.51 9.29 9.38 9.38 716,102
Nov 26, 2024 9.55 9.58 9.29 9.34 9.34 595,926
Nov 25, 2024 9.65 9.65 9.40 9.45 9.45 493,029
Nov 22, 2024 9.45 9.61 9.35 9.54 9.54 692,077
Nov 21, 2024 9.35 9.43 9.17 9.40 9.40 600,183
Nov 20, 2024 9.33 9.39 9.13 9.28 9.28 1,057,384
Nov 19, 2024 9.41 9.50 9.33 9.36 9.36 994,123
Nov 18, 2024 9.62 9.66 9.43 9.48 9.48 496,449
Nov 15, 2024 9.72 9.75 9.60 9.62 9.62 651,838
Nov 14, 2024 9.84 9.87 9.61 9.67 9.67 716,127
Nov 13, 2024 9.86 9.92 9.76 9.84 9.84 587,108
Nov 12, 2024 10.05 10.13 9.89 9.94 9.94 609,235
Nov 11, 2024 9.88 10.06 9.88 9.95 9.95 744,328
Nov 8, 2024 10.00 10.06 9.95 9.96 9.96 185,006
Nov 7, 2024 9.96 9.96 9.82 9.95 9.95 252,518
Nov 6, 2024 9.95 9.99 9.71 9.92 9.92 239,803
Nov 5, 2024 9.86 9.86 9.68 9.75 9.75 191,043
Nov 4, 2024 10.00 10.01 9.85 9.90 9.90 181,742
Nov 1, 2024 9.87 9.93 9.83 9.87 9.87 194,294
Oct 31, 2024 9.95 10.09 9.90 9.95 9.95 613,857
Oct 30, 2024 10.00 10.08 9.97 10.00 10.00 419,767
Oct 29, 2024 10.15 10.16 10.02 10.05 10.05 638,051
Oct 28, 2024 10.13 10.13 9.95 10.04 10.04 233,587
Oct 25, 2024 10.10 10.23 9.94 10.08 10.08 629,938
Oct 24, 2024 9.96 10.15 9.88 10.05 10.05 617,144
Oct 23, 2024 10.08 10.20 9.90 10.03 10.03 834,173
Oct 22, 2024 9.71 10.13 9.64 10.09 10.09 875,962
Oct 21, 2024 9.80 9.95 9.74 9.80 9.80 674,420
Oct 18, 2024 9.80 9.88 9.68 9.69 9.69 279,798
Oct 17, 2024 9.86 9.86 9.61 9.77 9.77 446,009
Oct 16, 2024 9.66 9.93 9.66 9.73 9.73 467,752
Oct 15, 2024 9.85 9.85 9.72 9.74 9.74 312,744
Oct 14, 2024 9.89 9.90 9.68 9.72 9.72 268,816
Oct 11, 2024 9.80 9.97 9.79 9.82 9.82 376,256
Oct 10, 2024 9.97 10.01 9.80 9.80 9.80 602,591
Oct 9, 2024 9.98 10.03 9.94 9.98 9.98 591,558
Oct 8, 2024 9.91 10.04 9.85 9.96 9.96 401,818
Oct 7, 2024 9.72 10.06 9.72 10.06 10.06 300,282
Oct 4, 2024 9.85 9.88 9.69 9.73 9.73 378,289
Oct 3, 2024 9.93 9.97 9.85 9.86 9.86 265,874
Oct 2, 2024 9.87 10.06 9.85 9.91 9.91 308,973
Oct 1, 2024 9.90 10.02 9.79 9.99 9.99 296,807
Sep 30, 2024 10.00 10.04 9.90 9.92 9.92 373,916
Sep 27, 2024 10.01 10.10 9.93 10.02 10.02 332,117
Sep 26, 2024 9.97 10.10 9.94 10.05 10.05 431,262
Sep 25, 2024 9.81 9.93 9.61 9.86 9.86 554,183
Sep 24, 2024 9.82 9.92 9.70 9.81 9.81 233,118
Sep 23, 2024 9.93 9.93 9.72 9.81 9.81 212,734
Sep 20, 2024 10.12 10.14 9.90 9.94 9.94 1,061,599
Sep 19, 2024 10.14 10.16 9.94 10.07 10.07 951,646
Sep 18, 2024 9.92 10.18 9.90 9.95 9.95 727,141
Sep 17, 2024 9.77 10.01 9.71 9.89 9.89 434,941
Sep 16, 2024 9.78 9.81 9.69 9.69 9.69 154,671
Sep 13, 2024 9.85 9.95 9.73 9.77 9.77 582,120
Sep 12, 2024 9.70 9.80 9.64 9.79 9.79 301,760
Sep 11, 2024 9.56 9.70 9.45 9.61 9.61 377,413
Sep 10, 2024 9.54 9.63 9.50 9.59 9.59 344,832
Sep 9, 2024 9.36 9.52 9.35 9.44 9.44 268,753
Sep 6, 2024 9.44 9.60 9.36 9.52 9.52 315,437
Sep 5, 2024 9.62 9.68 9.45 9.47 9.47 505,000
Sep 4, 2024 9.67 9.75 9.62 9.67 9.67 450,634
Sep 3, 2024 9.83 9.89 9.70 9.78 9.78 590,439
Sep 2, 2024 9.61 9.87 9.57 9.80 9.80 403,853
Aug 30, 2024 9.84 9.91 9.62 9.68 9.68 916,236
Aug 29, 2024 9.93 10.10 9.75 9.76 9.76 820,148
Aug 28, 2024 9.90 10.00 9.86 9.96 9.96 1,329,588
Aug 27, 2024 9.88 10.10 9.88 9.92 9.92 690,246
Aug 26, 2024 9.75 10.09 9.63 10.06 10.06 997,598
Aug 23, 2024 9.84 9.90 9.67 9.67 9.67 712,653
Aug 22, 2024 9.85 9.94 9.66 9.94 9.94 735,195
Aug 21, 2024 9.65 9.95 9.60 9.78 9.78 906,890
Aug 20, 2024 9.84 10.05 9.27 9.61 9.61 1,718,266
Aug 19, 2024 10.97 11.06 10.23 10.43 10.43 1,091,645
Aug 16, 2024 10.66 10.70 10.44 10.49 10.49 785,124
Aug 15, 2024 10.43 10.54 10.34 10.49 10.49 450,098
Aug 14, 2024 10.19 10.42 10.05 10.39 10.39 830,317
Aug 13, 2024 10.12 10.15 9.98 10.05 10.05 782,420
Aug 12, 2024 10.24 10.24 9.95 10.08 10.08 587,622
Aug 9, 2024 10.09 10.13 9.98 10.11 10.11 637,644
Aug 8, 2024 9.98 10.02 9.81 10.00 10.00 567,242
Aug 7, 2024 10.10 10.18 9.98 10.04 10.04 579,584
Aug 6, 2024 10.12 10.22 10.01 10.06 10.06 715,725
Aug 5, 2024 10.25 10.33 9.87 10.12 10.12 659,677
Aug 2, 2024 10.40 10.52 10.30 10.40 10.40 792,623
Aug 1, 2024 10.62 10.73 10.53 10.55 10.55 708,486
Jul 31, 2024 10.57 10.63 10.41 10.63 10.63 1,412,477
Jul 30, 2024 10.42 10.46 10.29 10.39 10.39 528,627
Jul 29, 2024 10.64 10.77 10.34 10.49 10.49 1,221,694
Jul 26, 2024 10.26 10.61 10.23 10.54 10.54 569,314
Jul 25, 2024 10.02 10.30 9.98 10.21 10.21 1,230,471
Jul 24, 2024 10.02 10.26 9.98 10.15 10.15 746,542
Jul 23, 2024 10.03 10.27 9.96 10.08 10.08 1,195,285
Jul 22, 2024 9.40 10.12 9.22 9.85 9.85 1,310,690
Jul 19, 2024 8.80 9.05 8.77 9.01 9.01 641,730
Jul 18, 2024 9.22 9.25 8.88 8.94 8.94 497,474
Jul 17, 2024 9.09 9.47 9.02 9.25 9.25 1,040,912
Jul 16, 2024 8.50 8.89 8.45 8.89 8.89 457,251
Jul 15, 2024 8.40 8.56 8.37 8.43 8.43 374,831
Jul 12, 2024 8.25 8.42 8.12 8.37 8.37 404,538
Jul 11, 2024 8.23 8.25 8.10 8.13 8.13 204,555
Jul 10, 2024 8.05 8.10 7.98 8.06 8.06 202,551
Jul 9, 2024 8.03 8.17 7.91 8.09 8.09 476,312
Jul 8, 2024 7.95 8.00 7.93 7.97 7.97 158,713
Jul 5, 2024 7.78 8.01 7.75 7.96 7.96 269,285
Jul 4, 2024 7.89 7.89 7.75 7.84 7.84 685,486
Jul 3, 2024 7.85 7.88 7.75 7.78 7.78 196,139
Jul 2, 2024 7.93 8.08 7.69 7.80 7.80 431,018
Jul 1, 2024 7.97 8.07 7.91 7.94 7.94 301,270
Jun 28, 2024 8.09 8.22 8.04 8.05 8.05 698,974
Jun 27, 2024 7.86 8.13 7.86 8.05 8.05 492,562
Jun 26, 2024 8.04 8.12 7.85 8.08 8.08 380,070
Jun 25, 2024 7.82 8.04 7.78 8.04 8.04 522,853
Jun 24, 2024 7.76 7.80 7.61 7.69 7.69 415,166
Jun 21, 2024 7.97 7.97 7.74 7.74 7.74 1,121,951
Jun 20, 2024 7.87 7.89 7.78 7.87 7.87 393,765
Jun 19, 2024 7.91 8.01 7.87 7.88 7.88 343,493
Jun 18, 2024 8.00 8.03 7.82 7.90 7.90 418,654
Jun 17, 2024 7.86 7.98 7.72 7.96 7.96 353,293
Jun 14, 2024 7.88 7.94 7.74 7.83 7.83 644,032
Jun 13, 2024 7.92 7.99 7.85 7.88 7.88 388,536
Jun 12, 2024 7.81 7.89 7.69 7.85 7.85 326,403
Jun 11, 2024 7.84 7.91 7.80 7.83 7.83 290,343
Jun 7, 2024 7.94 8.00 7.86 7.98 7.98 205,111
Jun 6, 2024 8.03 8.03 7.92 7.92 7.92 247,218
Jun 5, 2024 7.99 8.05 7.87 8.00 8.00 413,772
Jun 4, 2024 7.99 8.03 7.80 7.89 7.89 432,690
Jun 3, 2024 8.06 8.16 7.97 7.97 7.97 386,719
May 31, 2024 7.95 8.04 7.87 8.01 8.01 675,799
May 30, 2024 7.85 8.02 7.84 7.87 7.87 645,995
May 29, 2024 7.73 7.97 7.68 7.87 7.87 631,435
May 28, 2024 7.99 8.01 7.73 7.73 7.73 553,977
May 27, 2024 8.03 8.05 7.94 7.97 7.97 310,690
May 24, 2024 7.96 8.02 7.91 7.96 7.96 295,355
May 23, 2024 7.90 8.10 7.90 8.01 8.01 405,761
May 22, 2024 8.00 8.09 7.97 8.00 8.00 561,460
May 21, 2024 7.92 8.11 7.85 7.93 7.93 978,918
May 20, 2024 7.96 8.10 7.90 8.00 8.00 725,649
May 17, 2024 8.15 8.32 7.74 7.90 7.90 1,518,068
May 16, 2024 8.39 8.40 8.21 8.29 8.29 817,369
May 15, 2024 8.34 8.34 7.84 8.29 8.29 1,709,217
May 14, 2024 8.50 8.60 8.44 8.44 8.44 384,622
May 13, 2024 8.46 8.63 8.41 8.61 8.61 500,908
May 10, 2024 8.62 8.64 8.53 8.63 8.63 197,498
May 9, 2024 8.61 8.69 8.55 8.59 8.59 383,971
May 8, 2024 8.60 8.69 8.52 8.59 8.59 616,153
May 7, 2024 8.51 8.65 8.43 8.62 8.62 512,495
May 6, 2024 8.44 8.47 8.30 8.47 8.47 381,278
May 3, 2024 8.59 8.67 8.43 8.44 8.44 1,143,660
May 2, 2024 8.71 8.80 8.44 8.54 8.54 1,581,760
May 1, 2024 8.43 8.64 8.41 8.46 8.46 948,147
Apr 30, 2024 8.61 8.64 8.48 8.58 8.58 215,131
Apr 29, 2024 8.60 8.66 8.57 8.60 8.60 500,505
Apr 26, 2024 8.39 8.63 8.34 8.52 8.52 1,288,227
Apr 24, 2024 8.42 8.58 8.35 8.58 8.58 2,040,285
Apr 23, 2024 8.15 8.37 8.10 8.36 8.36 440,774
Apr 22, 2024 7.81 8.12 7.78 8.10 8.10 347,668
Apr 19, 2024 7.82 7.88 7.70 7.70 7.70 340,289
Apr 18, 2024 7.72 7.95 7.72 7.91 7.91 267,847
Apr 17, 2024 7.74 8.09 7.74 7.82 7.82 412,871
Apr 16, 2024 7.56 7.84 7.53 7.69 7.69 781,073
Apr 15, 2024 7.66 7.74 7.56 7.68 7.68 454,286
Apr 12, 2024 7.83 7.93 7.74 7.78 7.78 503,772
Apr 11, 2024 8.02 8.10 7.85 7.85 7.85 488,184
Apr 10, 2024 8.53 8.53 8.22 8.23 8.23 483,501
Apr 9, 2024 8.31 8.52 8.15 8.48 8.48 592,348
Apr 8, 2024 8.09 8.44 8.07 8.40 8.40 484,734
Apr 5, 2024 7.85 8.09 7.85 8.01 8.01 334,457
Apr 4, 2024 7.97 8.11 7.87 7.92 7.92 286,127
Apr 3, 2024 7.94 7.99 7.82 7.87 7.87 821,975
Apr 2, 2024 8.16 8.24 8.03 8.11 8.11 521,422
Mar 28, 2024 8.35 8.44 8.25 8.29 8.29 515,873
Mar 27, 2024 8.37 8.41 8.30 8.31 8.31 331,178
Mar 26, 2024 8.40 8.48 8.36 8.44 8.44 301,474
Mar 25, 2024 8.40 8.61 8.39 8.48 8.48 409,640
Mar 22, 2024 8.43 8.64 8.32 8.43 8.43 1,430,636
Mar 21, 2024 8.24 8.54 8.15 8.43 8.43 882,283
Mar 20, 2024 8.38 8.39 8.20 8.20 8.20 315,702
Mar 19, 2024 8.42 8.43 8.19 8.27 8.27 329,238
Mar 18, 2024 8.44 8.52 8.32 8.42 8.42 520,470
Mar 15, 2024 8.36 8.70 8.32 8.58 8.58 679,986
Mar 14, 2024 8.54 8.67 8.44 8.46 8.46 181,251
Mar 13, 2024 8.55 8.70 8.51 8.59 8.59 261,690
Mar 12, 2024 8.69 8.85 8.60 8.60 8.60 376,582
Mar 11, 2024 8.36 8.79 8.36 8.72 8.72 276,802
Mar 8, 2024 8.69 8.94 8.49 8.49 8.49 1,124,544
Mar 7, 2024 8.35 8.80 8.23 8.74 8.74 1,147,524
Mar 6, 2024 8.36 8.49 8.03 8.46 8.46 2,064,345
Mar 5, 2024 7.94 9.06 7.82 9.00 9.00 891,087
Mar 4, 2024 7.85 8.03 7.85 8.00 8.00 441,187
Mar 1, 2024 7.75 7.97 7.73 7.94 7.94 433,898
Feb 29, 2024 7.71 7.97 7.69 7.85 7.85 728,540
Feb 28, 2024 7.64 7.86 7.60 7.72 7.72 774,265
Feb 27, 2024 7.45 7.89 7.37 7.75 7.75 840,240
Feb 26, 2024 7.97 8.10 7.46 7.46 7.46 624,648
Feb 23, 2024 8.10 8.27 7.86 7.98 7.98 920,285
Feb 22, 2024 7.85 8.22 7.55 8.14 8.14 1,528,047
Feb 21, 2024 8.20 8.60 7.75 8.30 8.30 2,082,235
Feb 20, 2024 8.46 8.72 8.41 8.72 8.72 479,824
Feb 19, 2024 8.65 8.65 8.49 8.51 8.51 262,431
Feb 16, 2024 8.72 8.73 8.54 8.57 8.57 205,174
Feb 15, 2024 8.59 8.66 8.46 8.62 8.62 261,368
Feb 14, 2024 8.35 8.60 8.35 8.48 8.48 284,280
Feb 13, 2024 8.52 8.70 8.49 8.51 8.51 427,226
Feb 12, 2024 8.53 8.68 8.47 8.49 8.49 214,807
Feb 9, 2024 8.34 8.50 8.19 8.49 8.49 263,653
Feb 8, 2024 8.35 8.44 8.19 8.38 8.38 196,225
Feb 7, 2024 8.05 8.27 8.02 8.27 8.27 597,656
Feb 6, 2024 8.10 8.12 7.95 7.99 7.99 294,900
Feb 5, 2024 8.24 8.28 8.16 8.20 8.20 102,384
Feb 2, 2024 8.20 8.32 8.17 8.31 8.31 491,608
Feb 1, 2024 8.09 8.20 8.07 8.14 8.14 361,409
Jan 31, 2024 8.30 8.35 8.07 8.20 8.20 565,799
Jan 30, 2024 8.24 8.39 8.21 8.28 8.28 366,426
Jan 29, 2024 8.13 8.21 8.07 8.16 8.16 325,363
Jan 25, 2024 8.22 8.22 8.08 8.22 8.22 351,796
Jan 24, 2024 8.24 8.24 8.07 8.12 8.12 293,295
Jan 23, 2024 8.09 8.29 8.09 8.24 8.24 429,506
Jan 22, 2024 8.26 8.30 8.04 8.08 8.08 352,647
Jan 19, 2024 8.20 8.31 8.18 8.25 8.25 498,108
Jan 18, 2024 7.99 8.19 7.97 8.12 8.12 431,982
Jan 17, 2024 7.99 8.07 7.91 8.03 8.03 592,102
Jan 16, 2024 7.86 7.91 7.74 7.86 7.86 302,070
Jan 15, 2024 7.93 8.01 7.86 8.01 8.01 46,617

Related Tickers

5ZM.MU Zoom Video Communications Inc
77.74
-0.09%
 
1CG.AX One Click Group Limited
0.0100
0.00%
 
OLL.AX OpenLearning Limited
0.0210
-4.55%
 
HAL.AX Halo Technologies Holdings Limited
0.0500
0.00%
 
NVU.AX Nanoveu Limited
0.0340
+6.25%
 
VGL.AX Vista Group International Limited
2.7200
-8.11%
 
SIS.AX Simble Solutions Limited
0.0050
0.00%
 
CAG.AX Cape Range Limited
0.0960
0.00%
 
NWL.AX Netwealth Group Limited
27.36
-9.94%
 
ESK.AX Etherstack plc
0.3050
+8.93%