New Zealand markets closed

IRESS Limited (IRE.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
10.140.00 (0.00%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
04 Dec 202010.1510.2210.1310.1410.14356,466
03 Dec 202010.2510.3410.0710.1410.14538,413
02 Dec 202010.4010.5110.2610.3010.30775,082
01 Dec 202010.4610.6410.3410.4710.47730,553
30 Nov 202010.7010.7110.3310.4110.411,107,846
27 Nov 202010.6310.6710.5110.6210.62738,650
26 Nov 202010.4910.7010.3910.6310.63894,375
25 Nov 202010.2210.5410.2210.4610.461,132,273
24 Nov 20209.8910.249.8710.1510.15761,773
23 Nov 20209.759.879.609.859.85846,123
20 Nov 20209.639.879.639.739.73685,331
19 Nov 20209.829.859.559.639.63633,904
18 Nov 20209.769.939.729.889.88567,924
17 Nov 20209.809.929.719.759.75643,486
16 Nov 20209.829.849.769.789.7860,099
13 Nov 20209.829.869.679.789.78578,617
12 Nov 202010.0610.099.869.899.891,023,418
11 Nov 202010.1310.139.879.909.90866,221
10 Nov 202010.4510.459.919.979.97641,806
09 Nov 202010.1010.2510.0510.1910.19489,846
06 Nov 202010.0910.099.9110.0010.001,688,029
05 Nov 20209.9610.209.539.859.851,466,209
04 Nov 20209.039.248.959.199.19693,730
03 Nov 20209.009.149.009.049.04659,033
02 Nov 20209.209.208.908.978.97777,871
30 Oct 20209.289.409.129.179.17702,950
29 Oct 20209.339.499.239.289.28829,296
28 Oct 20209.509.599.359.399.39574,770
27 Oct 20209.669.739.339.489.48912,538
26 Oct 20209.8410.009.769.769.76404,123
23 Oct 20209.829.999.819.839.83376,627
22 Oct 20209.8710.009.809.959.95617,728
21 Oct 20209.8810.119.7910.0210.02699,915
20 Oct 20209.9510.009.819.889.88629,325
19 Oct 202010.0710.149.9610.0610.06420,902
16 Oct 202010.0010.139.969.969.96325,883
15 Oct 202010.0310.1210.0010.0610.06523,591
14 Oct 202010.0310.129.9210.0210.02959,431
13 Oct 202010.2510.2510.0710.1010.10516,263
12 Oct 20209.8010.139.8010.0910.09609,208
09 Oct 20209.729.909.689.839.83876,278
08 Oct 20209.799.839.679.789.78686,630
07 Oct 20209.609.839.529.739.73783,291
06 Oct 20209.659.719.529.639.63580,301
05 Oct 20209.509.679.509.659.65327,141
02 Oct 20209.509.629.419.449.44627,860
01 Oct 20209.569.709.519.529.52647,362
30 Sep 20209.569.759.539.579.57989,839
29 Sep 20209.789.839.689.799.79798,759
28 Sep 20209.569.829.569.639.631,145,885
25 Sep 20209.599.709.539.539.53536,914
24 Sep 20209.609.689.499.669.66853,005
23 Sep 20209.779.839.619.739.731,297,408
22 Sep 20209.589.739.539.589.58907,290
21 Sep 20209.819.879.479.679.67924,743
18 Sep 20209.709.819.659.709.701,850,076
17 Sep 20209.799.919.659.729.721,118,064
16 Sep 20209.9610.059.729.829.821,551,606
15 Sep 20209.9310.159.769.809.801,087,234
14 Sep 202010.0210.089.789.899.89775,271
11 Sep 20209.839.969.789.889.882,584,323
10 Sep 202010.2010.329.929.969.96703,773
09 Sep 202010.0410.079.899.999.99742,220
08 Sep 202010.3610.3810.1710.2710.27598,223
07 Sep 202010.1310.2810.0410.2810.28678,488
04 Sep 202010.3010.5310.2410.2410.241,108,632
03 Sep 202010.8010.8410.5110.6810.68907,076
02 Sep 202010.6610.8410.5510.6810.68628,204
02 Sep 20200.16 Dividend
01 Sep 202010.6210.7010.4510.6010.44680,925
31 Aug 202010.8311.0210.6910.7210.56763,525
28 Aug 202010.8010.8810.6110.8210.66642,695
27 Aug 202010.6610.8910.6210.7410.581,304,110
26 Aug 202010.8510.9010.5210.5910.432,236,681
25 Aug 202010.9611.0910.7910.8910.731,689,667
24 Aug 202010.4310.8610.4310.8210.66579,926
21 Aug 202010.5310.6210.2910.5210.361,817,028
20 Aug 202011.0811.1110.4110.7510.591,795,580
19 Aug 202011.0511.3510.9311.2311.061,120,074
18 Aug 202010.9311.0310.7511.0110.84858,900
17 Aug 202010.6510.9910.5910.9410.77920,720
14 Aug 202010.8710.9010.5710.6710.511,002,701
13 Aug 202010.5210.8110.4010.7410.58701,997
12 Aug 202010.4410.4710.3410.4210.26486,895
11 Aug 202010.3710.4510.2710.4210.26358,129
10 Aug 202010.5110.5110.2410.4010.24433,291
07 Aug 202010.4510.5210.2910.3310.17252,244
06 Aug 202010.3310.5110.3010.4410.28430,107
05 Aug 202010.4010.4710.2810.3310.17969,307
04 Aug 202010.5710.5710.3110.4110.25608,786
03 Aug 202010.1810.4010.1610.2710.11449,638
31 Jul 202010.5610.5910.2710.2710.111,026,315
30 Jul 202010.2010.5810.2010.4910.33680,748
29 Jul 202010.2910.4010.0610.129.97962,550
28 Jul 202010.5810.5910.3610.3710.21461,920
27 Jul 202010.3110.5510.3110.4410.28596,260
24 Jul 202010.5010.5910.3110.3710.21357,912
23 Jul 202010.6010.7110.5110.5810.42338,085
22 Jul 202010.8010.8010.4710.5910.43355,960
21 Jul 202010.6110.7610.5010.7510.59577,550
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...