IRESS Limited IRE
ASX · Australia · Technology Services
AUD 5.36-0.12 (-2.19%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 5.36 | -2.19% | AUD 5.45 | AUD 5.48 | AUD 5.32 | 860.61K |
| 2026-09-30 | AUD 5.48 | +2.05% | AUD 5.37 | AUD 5.58 | AUD 5.37 | 1.49M |
| 2026-09-29 | AUD 5.37 | +4.68% | AUD 5.21 | AUD 5.39 | AUD 5.20 | 1.34M |
| 2026-09-28 | AUD 5.13 | -3.02% | AUD 5.21 | AUD 5.26 | AUD 5.04 |
| 1.97M |
| 2026-09-25 | AUD 5.29 | -1.49% | AUD 5.38 | AUD 5.38 | AUD 5.25 | 627.69K |
| 2026-09-24 | AUD 5.37 | -0.92% | AUD 5.40 | AUD 5.42 | AUD 5.35 | 975.25K |
| 2026-09-23 | AUD 5.42 | -1.81% | AUD 5.50 | AUD 5.57 | AUD 5.40 | 829.63K |
| 2026-09-22 | AUD 5.52 | 0.00% | AUD 5.59 | AUD 5.62 | AUD 5.49 | 670.90K |
| 2026-09-21 | AUD 5.52 | +0.18% | AUD 5.51 | AUD 5.59 | AUD 5.49 | 690.59K |
| 2026-09-18 | AUD 5.51 | -2.82% | AUD 5.70 | AUD 5.88 | AUD 5.51 | 1.73M |
| 2026-09-17 | AUD 5.67 | +0.71% | AUD 5.64 | AUD 5.71 | AUD 5.58 | 1.12M |
| 2026-09-16 | AUD 5.63 | +0.18% | AUD 5.72 | AUD 5.72 | AUD 5.61 | 799.86K |
| 2026-09-15 | AUD 5.62 | -0.53% | AUD 5.69 | AUD 5.77 | AUD 5.60 | 1.21M |
| 2026-09-14 | AUD 5.65 | +0.18% | AUD 5.70 | AUD 5.74 | AUD 5.62 | 1.71M |
| 2026-09-11 | AUD 5.64 | +0.18% | AUD 5.53 | AUD 5.67 | AUD 5.51 | 748.70K |
| 2026-09-10 | AUD 5.63 | -0.18% | AUD 5.60 | AUD 5.66 | AUD 5.54 | 1.51M |
| 2026-09-09 | AUD 5.64 | -1.05% | AUD 5.74 | AUD 5.81 | AUD 5.64 | 1.74M |
| 2026-09-08 | AUD 5.70 | +1.06% | AUD 5.65 | AUD 5.85 | AUD 5.63 | 2.22M |
| 2026-09-07 | AUD 5.64 | -0.53% | AUD 5.67 | AUD 5.71 | AUD 5.59 | 631.96K |
| 2026-09-04 | AUD 5.67 | +2.72% | AUD 5.53 | AUD 5.73 | AUD 5.50 | 1.06M |
| 2026-09-03 | AUD 5.52 | +1.66% | AUD 5.50 | AUD 5.55 | AUD 5.43 | 1.03M |
| 2026-09-02 | AUD 5.43 | -1.99% | AUD 5.52 | AUD 5.53 | AUD 5.41 | 2.85M |
| 2026-09-01 | AUD 5.54 | -2.46% | AUD 5.71 | AUD 5.73 | AUD 5.50 | 3.20M |
| 2026-08-31 | AUD 5.68 | -1.05% | AUD 5.70 | AUD 5.80 | AUD 5.67 | 2.11M |
| 2026-08-28 | AUD 5.74 | -4.17% | AUD 5.80 | AUD 5.96 | AUD 5.70 | 1.31M |
| 2026-08-27 | AUD 5.99 | -2.44% | AUD 6.18 | AUD 6.22 | AUD 5.99 | 1.00M |
| 2026-08-26 | AUD 6.14 | -1.60% | AUD 6.20 | AUD 6.28 | AUD 6.12 | 1.03M |
| 2026-08-25 | AUD 6.24 | +0.65% | AUD 6.21 | AUD 6.25 | AUD 6.11 | 971.44K |
| 2026-08-24 | AUD 6.20 | -2.05% | AUD 6.32 | AUD 6.34 | AUD 6.15 | 1.02M |
| 2026-08-21 | AUD 6.33 | +1.44% | AUD 6.28 | AUD 6.45 | AUD 6.25 | 1.02M |
| 2026-08-20 | AUD 6.24 | +3.31% | AUD 6.22 | AUD 6.26 | AUD 5.99 | 2.71M |
| 2026-08-19 | AUD 6.04 | -5.63% | AUD 6.50 | AUD 6.52 | AUD 6.04 | 3.14M |
| 2026-08-18 | AUD 6.40 | -8.44% | AUD 6.75 | AUD 6.80 | AUD 6.40 | 3.54M |
| 2026-08-17 | AUD 6.99 | -11.63% | AUD 7.73 | AUD 7.73 | AUD 6.92 | 4.91M |
| 2026-08-14 | AUD 7.91 | -1.37% | AUD 8.04 | AUD 8.22 | AUD 7.82 | 1.46M |
| 2026-08-13 | AUD 8.02 | +4.02% | AUD 7.75 | AUD 8.03 | AUD 7.74 | 1.91M |
| 2026-08-12 | AUD 7.71 | +1.05% | AUD 7.67 | AUD 7.71 | AUD 7.56 | 1.93M |
| 2026-08-11 | AUD 7.63 | +1.06% | AUD 7.51 | AUD 7.63 | AUD 7.50 | 528.55K |
| 2026-08-10 | AUD 7.55 | +3.28% | AUD 7.41 | AUD 7.58 | AUD 7.35 | 889.57K |
| 2026-08-07 | AUD 7.31 | -0.54% | AUD 7.33 | AUD 7.39 | AUD 7.23 | 374.46K |
| 2026-08-06 | AUD 7.35 | +1.38% | AUD 7.25 | AUD 7.39 | AUD 7.20 | 702.25K |
| 2026-08-05 | AUD 7.25 | +2.69% | AUD 7.10 | AUD 7.27 | AUD 7.06 | 950.53K |
| 2026-08-04 | AUD 7.06 | +2.32% | AUD 6.98 | AUD 7.10 | AUD 6.95 | 687.44K |
| 2026-08-03 | AUD 6.90 | +1.17% | AUD 7.00 | AUD 7.00 | AUD 6.78 | 231.51K |
| 2026-07-31 | AUD 6.82 | -0.44% | AUD 6.91 | AUD 6.91 | AUD 6.75 | 1.19M |
| 2026-07-30 | AUD 6.85 | -1.86% | AUD 6.98 | AUD 7.02 | AUD 6.82 | 938.97K |
| 2026-07-29 | AUD 6.98 | +3.25% | AUD 6.77 | AUD 7.01 | AUD 6.76 | 736.66K |
| 2026-07-28 | AUD 6.76 | +2.58% | AUD 6.51 | AUD 6.78 | AUD 6.51 | 968.06K |
| 2026-07-27 | AUD 6.59 | +4.27% | AUD 6.52 | AUD 6.69 | AUD 6.46 | 695.85K |
| 2026-07-24 | AUD 6.32 | -2.92% | AUD 6.51 | AUD 6.53 | AUD 6.27 | 729.27K |
| 2026-07-23 | AUD 6.51 | -1.51% | AUD 6.54 | AUD 6.64 | AUD 6.50 | 1.17M |
| 2026-07-22 | AUD 6.61 | -1.93% | AUD 6.73 | AUD 6.73 | AUD 6.53 | 716.05K |
| 2026-07-21 | AUD 6.74 | +2.74% | AUD 6.60 | AUD 6.74 | AUD 6.57 | 1.05M |
| 2026-07-20 | AUD 6.56 | -0.76% | AUD 6.67 | AUD 6.67 | AUD 6.50 | 448.74K |
| 2026-07-17 | AUD 6.61 | 0.00% | AUD 6.61 | AUD 6.74 | AUD 6.56 | 795.30K |
| 2026-07-16 | AUD 6.61 | +3.93% | AUD 6.33 | AUD 6.62 | AUD 6.33 | 1.11M |
| 2026-07-15 | AUD 6.36 | -0.16% | AUD 6.46 | AUD 6.46 | AUD 6.30 | 524.40K |
| 2026-07-14 | AUD 6.37 | +1.59% | AUD 6.23 | AUD 6.45 | AUD 6.21 | 677.03K |
| 2026-07-13 | AUD 6.27 | -0.63% | AUD 6.30 | AUD 6.34 | AUD 6.23 | 313.99K |
| 2026-07-10 | AUD 6.31 | -1.10% | AUD 6.42 | AUD 6.42 | AUD 6.31 | 206.04K |
| 2026-07-09 | AUD 6.38 | +0.79% | AUD 6.28 | AUD 6.48 | AUD 6.26 | 562.37K |
| 2026-07-08 | AUD 6.33 | -1.56% | AUD 6.29 | AUD 6.38 | AUD 6.29 | 426.19K |
| 2026-07-07 | AUD 6.43 | +1.74% | AUD 6.22 | AUD 6.50 | AUD 6.22 | 753.66K |
| 2026-07-06 | AUD 6.32 | -0.32% | AUD 6.42 | AUD 6.42 | AUD 6.23 | 535.29K |
| 2026-07-03 | AUD 6.34 | 0.00% | AUD 6.35 | AUD 6.41 | AUD 6.28 | 864.19K |
| 2026-07-02 | AUD 6.34 | -0.78% | AUD 6.53 | AUD 6.58 | AUD 6.34 | 704.72K |
| 2026-07-01 | AUD 6.39 | +3.40% | AUD 6.25 | AUD 6.49 | AUD 6.22 | 1.39M |
| 2026-06-30 | AUD 6.18 | -1.44% | AUD 6.21 | AUD 6.30 | AUD 6.10 | 967.98K |
| 2026-06-29 | AUD 6.27 | +4.50% | AUD 6.10 | AUD 6.39 | AUD 6.10 | 1.12M |
| 2026-06-26 | AUD 6.00 | +0.50% | AUD 5.96 | AUD 6.02 | AUD 5.90 | 978.43K |
| 2026-06-25 | AUD 5.97 | -0.83% | AUD 6.03 | AUD 6.04 | AUD 5.85 | 974.23K |
| 2026-06-24 | AUD 6.02 | +0.33% | AUD 6.00 | AUD 6.05 | AUD 5.96 | 790.46K |
| 2026-06-23 | AUD 6.00 | -2.44% | AUD 6.21 | AUD 6.21 | AUD 5.95 | 735.71K |
| 2026-06-22 | AUD 6.15 | -0.81% | AUD 6.15 | AUD 6.23 | AUD 6.06 | 497.38K |
| 2026-06-19 | AUD 6.20 | +0.65% | AUD 6.14 | AUD 6.23 | AUD 6.09 | 1.65M |
| 2026-06-18 | AUD 6.16 | -1.60% | AUD 6.21 | AUD 6.25 | AUD 6.08 | 671.19K |
| 2026-06-17 | AUD 6.26 | +0.81% | AUD 6.21 | AUD 6.34 | AUD 6.12 | 555.33K |
| 2026-06-16 | AUD 6.21 | -1.43% | AUD 6.24 | AUD 6.24 | AUD 6.09 | 595.95K |
| 2026-06-15 | AUD 6.30 | +2.11% | AUD 6.19 | AUD 6.31 | AUD 6.18 | 561.18K |
| 2026-06-12 | AUD 6.17 | -0.32% | AUD 6.19 | AUD 6.25 | AUD 6.12 | 790.79K |
| 2026-06-11 | AUD 6.19 | -1.43% | AUD 6.19 | AUD 6.27 | AUD 6.08 | 1.18M |
| 2026-06-10 | AUD 6.28 | +2.78% | AUD 6.04 | AUD 6.28 | AUD 6.04 | 996.46K |
| 2026-06-09 | AUD 6.11 | -0.81% | AUD 6.17 | AUD 6.21 | AUD 6.07 | 826.11K |
| 2026-06-05 | AUD 6.16 | -0.32% | AUD 6.17 | AUD 6.27 | AUD 6.11 | 904.19K |
| 2026-06-04 | AUD 6.18 | +3.69% | AUD 5.80 | AUD 6.23 | AUD 5.80 | 524.79K |
| 2026-06-03 | AUD 5.96 | -2.45% | AUD 6.09 | AUD 6.09 | AUD 5.89 | 606.05K |
| 2026-06-02 | AUD 6.11 | -0.97% | AUD 6.19 | AUD 6.19 | AUD 5.93 | 1.36M |
| 2026-06-01 | AUD 6.17 | +2.66% | AUD 6.10 | AUD 6.22 | AUD 6.07 | 370.57K |
| 2026-05-29 | AUD 6.01 | +2.04% | AUD 6.02 | AUD 6.07 | AUD 5.89 | 848.68K |
| 2026-05-28 | AUD 5.89 | +1.90% | AUD 5.75 | AUD 5.95 | AUD 5.74 | 678.65K |