Currently Wed 24-Apr-17 07:46:50 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IRE) IRESS LIMITED Daily Prices...
TOC Company Info for IRE Limits 
| Listing Code | IRE |
| Listing Name | IRESS LIMITED |
| GICS Sector | Software & Services |
| ISIN Name | IRESS MARKET TECH. |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IRE2 |
Maximum Price date available .. Tuesday 16th April 2024
Latest price with VOLUME for IRE .. Tuesday 16th April 2024
IRE is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IRE Bottom 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.76 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-Apr-16 Tue | 7.56 | 7.84 | 7.53 | ### | ### | ### | 0.0 | ||
| 2024-Apr-15 Mon | ### | 7.74 | 7.56 | ### | 454,286 | 3,475,287 | 74.7 | 74.7 | 0.0 |
| 2024-Apr-12 Fri | 7.83 | 7.925 | ### | 7.78 | 503,772 | ### | ### | ### | 0.6 |
| 2024-Apr-11 Thu | ### | ### | 7.85 | 7.85 | 16.8 | 16.8 | ### | ||
| 2024-Apr-10 Wed | 8.53 | 8.53 | 8.22 | 8.23 | ### | ### | 0.6 | ||
| 2024-Apr-09 Tue | ### | 8.525 | ### | 8.48 | 592,348 | 2,524,883 | ### | ### | 0.6 |
| 2024-Apr-08 Mon | ### | 8.44 | ### | 8.4 | ### | ### | ### | ||
| 2024-Apr-05 Fri | 7.85 | ### | 7.85 | ### | 334,457 | 1,312,743 | ### | ### | 0.0 |
| 2024-Apr-04 Thu | ### | ### | 7.87 | ### | 286,127 | ### | 24.5 | 24.5 | 0.0 |
| 2024-Apr-03 Wed | ### | ### | 7.825 | 7.87 | 821,975 | 3,215,977 | ### | ### | 0.6 |
| 2024-Apr-02 Tue | ### | 8.24 | ### | ### | 521,422 | 2,148,258 | 32.1 | 32.1 | 0.0 |
| 2024-Mar-28 Thu | ### | 8.44 | 8.25 | 8.29 | 515,873 | ### | 21.0 | 21.0 | 0.6 |
| 2024-Mar-27 Wed | ### | 8.41 | ### | ### | 331,178 | ### | ### | ### | 0.0 |
| 2024-Mar-26 Tue | 8.4 | 8.48 | ### | 8.44 | 301,474 | 1,278,249 | 74.6 | 74.6 | 0.6 |
| 2024-Mar-25 Mon | 8.4 | ### | ### | 8.48 | 409,640 | 0 | 78.7 | 78.7 | 0.6 |
| 2024-Mar-22 Fri | 8.43 | ### | ### | 8.43 | 70.7 | 70.7 | 0.6 | ||
| 2024-Mar-21 Thu | 8.24 | 8.54 | ### | 8.43 | 882,283 | 3,767,348 | ### | ### | 0.6 |
| 2024-Mar-20 Wed | ### | ### | 8.2 | 8.2 | ### | ### | 0.6 | ||
| 2024-Mar-19 Tue | 8.42 | 8.43 | ### | 8.27 | 22.2 | 22.2 | ### | ||
| 2024-Mar-18 Mon | 8.44 | 8.525 | ### | 8.42 | 520,470 | ### | 37.1 | 37.1 | ### |
| 2024-Mar-15 Fri | ### | 8.7 | 8.325 | 8.58 | 679,986 | 5,788,380 | 84.9 | 84.9 | 0.6 |
| 2024-Mar-14 Thu | 8.54 | ### | 8.44 | 8.46 | 181,251 | 764,879 | ### | ### | 0.6 |
| 2024-Mar-13 Wed | 8.55 | 8.7 | 8.51 | 8.59 | ### | ### | ### | ||
| 2024-Mar-12 Tue | ### | 8.85 | ### | ### | 376,582 | 1,666,375 | ### | ### | 0.0 |
| 2024-Mar-11 Mon | ### | 8.79 | ### | 8.72 | ### | ### | 0.6 | ||
| 2024-Mar-08 Fri | ### | 8.945 | 8.49 | 8.49 | 1,124,544 | ### | 17.7 | 17.7 | ### |
| 2024-Mar-07 Thu | ### | 8.8 | 8.23 | 8.74 | 1,147,524 | ### | ### | ### | 0.6 |
| 2024-Mar-06 Wed | ### | 8.49 | ### | 8.46 | 2,064,345 | 8,763,144 | ### | ### | 0.6 |
| 2024-Mar-05 Tue | ### | ### | 7.82 | 9 | 891,087 | 3,484,150 | 98.7 | 98.7 | 0.6 |
| 2024-Mar-04 Mon | 7.85 | ### | 7.85 | 8 | 441,187 | 1,731,658 | 81.3 | 81.3 | ### |
| 2024-Mar-01 Fri | 7.75 | ### | 7.73 | ### | ### | ### | 0.0 | ||
| 2024-Feb-29 Thu | 7.71 | ### | ### | 7.85 | 728,540 | 0 | ### | ### | ### |
| 2024-Feb-28 Wed | ### | 7.86 | ### | 7.72 | ### | ### | ### | ||
| 2024-Feb-27 Tue | 7.45 | 7.89 | ### | 7.75 | 840,240 | 3,314,746 | 92.1 | 92.1 | ### |
| 2024-Feb-26 Mon | ### | ### | 7.46 | 7.46 | 624,648 | ### | 8.6 | 8.6 | 0.5 |
| 2024-Feb-23 Fri | ### | 8.27 | 7.86 | ### | 920,285 | ### | 27.8 | 27.8 | 0.0 |
| 2024-Feb-22 Thu | 7.85 | 8.22 | 7.55 | ### | 1,528,047 | 12,048,650 | 88.8 | 88.8 | 0.0 |
| 2024-Feb-21 Wed | 8.2 | ### | 7.75 | ### | ### | ### | 0.0 | ||
| 2024-Feb-20 Tue | 8.46 | 8.72 | 8.41 | 8.72 | 479,824 | ### | ### | ### | 0.6 |
| 2024-Feb-19 Mon | ### | ### | 8.49 | 8.51 | 24.7 | 24.7 | 0.6 | ||
| 2024-Feb-16 Fri | 8.72 | 8.73 | 8.54 | 8.57 | 205,174 | 1,771,677 | ### | ### | 0.6 |
| 2024-Feb-15 Thu | 8.59 | ### | 8.46 | ### | 68.2 | 68.2 | 0.0 | ||
| 2024-Feb-14 Wed | ### | ### | ### | 8.48 | 284,280 | 0 | 77.6 | 77.6 | 0.6 |
| 2024-Feb-13 Tue | 8.52 | 8.7 | 8.49 | 8.51 | 427,226 | ### | ### | ### | 0.6 |
| 2024-Feb-12 Mon | 8.53 | ### | 8.47 | 8.49 | 35.7 | 35.7 | ### | ||
| 2024-Feb-09 Fri | ### | 8.5 | ### | 8.49 | 263,653 | 1,120,525 | 81.8 | 81.8 | ### |
| 2024-Feb-08 Thu | ### | ### | ### | ### | 196,225 | 0 | ### | ### | 0.0 |
| 2024-Feb-07 Wed | ### | 8.275 | ### | 8.27 | 597,656 | ### | ### | ### | ### |
| 2024-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-05 Mon | 8.24 | 8.28 | ### | 8.2 | 102,384 | ### | 40.3 | 40.3 | 0.6 |
| 2024-Feb-02 Fri | 8.2 | 8.325 | ### | ### | ### | ### | 0.0 | ||
| 2024-Feb-01 Thu | ### | 8.2 | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2024-Jan-31 Wed | ### | ### | ### | 8.2 | 23.5 | 23.5 | 0.6 | ||
| 2024-Jan-30 Tue | 8.24 | ### | 8.21 | 8.28 | 366,426 | 1,504,178 | ### | ### | ### |
| 2024-Jan-29 Mon | ### | 8.21 | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-25 Thu | 8.22 | 8.22 | ### | 8.22 | ### | ### | 0.6 | ||
| 2024-Jan-24 Wed | 8.24 | 8.24 | ### | ### | 21.2 | 21.2 | 0.0 | ||
| 2024-Jan-23 Tue | ### | 8.29 | ### | 8.24 | 84.8 | 84.8 | 0.6 | ||
| 2024-Jan-22 Mon | 8.26 | ### | ### | ### | 352,647 | 0 | 26.4 | 26.4 | 0.0 |
| 2024-Jan-19 Fri | 8.2 | ### | ### | 8.25 | 76.5 | 76.5 | ### | ||
| 2024-Jan-18 Thu | ### | ### | ### | ### | 431,982 | 0 | 84.5 | 84.5 | 0.0 |
| 2024-Jan-17 Wed | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2024-Jan-16 Tue | 7.86 | ### | ### | 7.86 | 302,070 | 0 | 76.6 | 76.6 | ### |
| 2024-Jan-15 Mon | ### | ### | 7.86 | ### | 327,884 | 1,288,584 | 38.0 | 38.0 | 0.0 |
| 2024-Jan-12 Fri | ### | ### | 7.85 | ### | 547,786 | ### | 24.0 | 24.0 | 0.0 |
| 2024-Jan-11 Thu | ### | ### | 8 | ### | 20.9 | 20.9 | 0.0 | ||
| 2024-Jan-10 Wed | ### | ### | 8 | ### | 74.3 | 74.3 | 0.0 | ||
| 2024-Jan-09 Tue | ### | ### | ### | ### | 388,344 | 0 | ### | ### | 0.0 |
| 2024-Jan-08 Mon | 7.89 | ### | 7.88 | ### | 417,584 | 1,645,280 | ### | ### | 0.0 |
| 2024-Jan-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Jan-04 Thu | 7.85 | ### | 7.83 | ### | 457,280 | 1,790,251 | ### | ### | 0.0 |
| 2024-Jan-03 Wed | ### | ### | 7.7 | 7.84 | 389,651 | 1,500,156 | ### | ### | 0.6 |
| 2024-Jan-02 Tue | ### | 8.26 | ### | ### | 174,374 | ### | 33.4 | 33.4 | 0.0 |
| 2023-Dec-29 Fri | 8.29 | 8.29 | ### | ### | 14.8 | 14.8 | 0.0 | ||
| 2023-Dec-28 Thu | 8.2 | ### | ### | 8.28 | 74.4 | 74.4 | ### | ||
| 2023-Dec-27 Wed | ### | 8.21 | ### | ### | 264,888 | ### | ### | ### | 0.0 |
| 2023-Dec-22 Fri | ### | ### | ### | ### | 384,353 | 0 | ### | ### | 0.0 |
| 2023-Dec-21 Thu | ### | ### | ### | ### | 1,572,326 | 0 | ### | ### | 0.0 |
| 2023-Dec-20 Wed | ### | ### | ### | ### | 554,726 | 0 | ### | ### | 0.0 |
| 2023-Dec-19 Tue | ### | ### | 7.89 | ### | 836,475 | ### | ### | ### | 0.0 |
| 2023-Dec-18 Mon | ### | ### | 7.89 | ### | 83.2 | 83.2 | 0.0 | ||
| 2023-Dec-15 Fri | ### | ### | 7.85 | 7.86 | 21.1 | 21.1 | ### | ||
| 2023-Dec-14 Thu | ### | ### | 7.86 | ### | ### | ### | 0.0 | ||
| 2023-Dec-13 Wed | 8 | 8 | 7.75 | ### | 26.5 | 26.5 | 0.0 | ||
| 2023-Dec-12 Tue | 7.83 | ### | 7.81 | ### | ### | ### | 0.0 | ||
| 2023-Dec-11 Mon | ### | 8.22 | 7.8 | 7.87 | 1,019,742 | ### | 15.8 | 15.8 | 0.6 |
| 2023-Dec-08 Fri | ### | 8.24 | ### | ### | 641,229 | ### | 63.2 | 63.2 | 0.0 |
| 2023-Dec-07 Thu | ### | 8.21 | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2023-Dec-06 Wed | 7.86 | 8.21 | 7.75 | ### | ### | ### | 0.0 | ||
| 2023-Dec-05 Tue | 7.57 | 7.84 | 7.5 | 7.74 | 2,577,342 | ### | 89.4 | 89.4 | 0.6 |
| 2023-Dec-04 Mon | ### | 7.76 | ### | 7.71 | ### | ### | ### | ||
| 2023-Dec-01 Fri | 7.25 | 7.45 | ### | ### | 1,889,045 | ### | ### | ### | 0.0 |
| 2023-Nov-30 Thu | 6.8 | ### | ### | ### | 88.2 | 88.2 | 0.0 | ||
| 2023-Nov-29 Wed | ### | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2023-Nov-28 Tue | 5.89 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2023-Nov-27 Mon | ### | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2023-Nov-24 Fri | 5.86 | ### | 5.81 | 5.87 | ### | ### | ### | ||
| 2023-Nov-23 Thu | 5.76 | ### | 5.73 | 5.86 | 815,284 | 2,335,788 | ### | ### | 0.4 |
| 2023-Nov-22 Wed | 5.74 | 5.8 | ### | 5.79 | ### | ### | ### | ||
| 2023-Nov-21 Tue | ### | ### | 5.78 | 5.81 | ### | ### | ### | ||
| 2023-Nov-20 Mon | 5.85 | ### | 5.78 | 5.89 | 79.4 | 79.4 | ### | ||
| 2023-Nov-17 Fri | 5.85 | 5.85 | 5.7 | 5.81 | 573,752 | ### | ### | ### | ### |
| 2023-Nov-16 Thu | 5.75 | 5.86 | ### | 5.79 | 1,931,641 | ### | ### | ### | ### |
| 2023-Nov-15 Wed | ### | 5.7 | 5.49 | ### | 1,026,042 | ### | ### | ### | 0.0 |
| 2023-Nov-14 Tue | 5.49 | 5.54 | ### | 5.51 | 66.7 | 66.7 | ### | ||
| 2023-Nov-13 Mon | ### | ### | ### | ### | 386,846 | 0 | 11.6 | 11.6 | 0.0 |
| 2023-Nov-10 Fri | 5.45 | ### | 5.44 | 5.59 | 440,378 | 1,197,828 | ### | ### | ### |
| 2023-Nov-09 Thu | 5.72 | 5.75 | 5.54 | 5.54 | ### | ### | 0.4 | ||
| 2023-Nov-08 Wed | ### | 5.72 | 5.55 | 5.72 | 858,472 | 4,837,489 | 79.3 | 79.3 | 0.4 |
| 2023-Nov-07 Tue | ### | 5.74 | 5.5 | 5.57 | 672,888 | ### | ### | ### | 0.4 |
| 2023-Nov-06 Mon | ### | ### | ### | ### | 92.7 | 92.7 | 0.0 | ||
| 2023-Nov-03 Fri | 5.22 | 5.29 | ### | 5.21 | 425,486 | ### | ### | ### | 0.4 |
| 2023-Nov-02 Thu | ### | 5.23 | ### | ### | 465,049 | ### | ### | ### | 0.0 |
| 2023-Nov-01 Wed | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2023-Oct-31 Tue | 5 | ### | ### | ### | 38.2 | 38.2 | 0.0 | ||
| 2023-Oct-30 Mon | 5 | ### | ### | ### | 455,555 | 0 | ### | ### | 0.0 |
| 2023-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Oct-26 Thu | 5.2 | 5.24 | ### | ### | 715,454 | 1,874,489 | ### | ### | 0.0 |
| 2023-Oct-25 Wed | ### | 5.4 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2023-Oct-24 Tue | ### | 5.4 | ### | ### | 285,850 | ### | 34.8 | 34.8 | 0.0 |
| 2023-Oct-23 Mon | 5.29 | ### | 5.28 | ### | 270,450 | 713,988 | ### | ### | 0.0 |
| 2023-Oct-20 Fri | ### | 5.44 | 5.29 | ### | 73.6 | 73.6 | 0.0 | ||
| 2023-Oct-19 Thu | 5.44 | 5.46 | ### | 5.44 | ### | ### | 0.4 | ||
| 2023-Oct-18 Wed | 5.56 | ### | ### | 5.52 | 636,424 | 0 | 31.1 | 31.1 | 0.4 |
| 2023-Oct-17 Tue | 5.55 | 5.59 | 5.49 | 5.52 | 314,721 | 1,743,554 | ### | ### | 0.4 |
| 2023-Oct-16 Mon | 5.48 | 5.57 | 5.4 | 5.5 | 564,946 | 3,098,728 | 79.5 | 79.5 | 0.4 |
| 2023-Oct-13 Fri | 5.49 | 5.54 | 5.45 | 5.51 | 75.4 | 75.4 | ### | ||
| 2023-Oct-12 Thu | 5.59 | ### | 5.51 | 5.55 | 634,775 | ### | ### | ### | ### |
| 2023-Oct-11 Wed | 5.55 | ### | 5.51 | 5.54 | 798,243 | 2,199,159 | ### | ### | 0.4 |
| 2023-Oct-10 Tue | ### | 5.55 | 5.28 | 5.53 | ### | ### | ### | ||
| 2023-Oct-09 Mon | ### | 5.45 | 5.28 | 5.29 | 362,288 | 1,943,675 | ### | ### | 0.4 |
| 2023-Oct-06 Fri | ### | 5.52 | ### | 5.41 | 899,224 | 2,481,858 | 85.5 | 85.5 | ### |
| 2023-Oct-05 Thu | 5.43 | 5.47 | 5.27 | ### | ### | ### | 0.0 | ||
| 2023-Oct-04 Wed | ### | 5.55 | 5.28 | 5.42 | ### | ### | 0.4 | ||
| 2023-Oct-03 Tue | ### | 5.74 | 5.5 | 5.5 | ### | ### | 0.4 | ||
| 2023-Oct-02 Mon | 5.82 | 5.88 | 5.75 | 5.77 | 27.9 | 27.9 | 0.4 | ||
| 2023-Sep-29 Fri | 5.7 | 5.82 | ### | 5.82 | 79.5 | 79.5 | 0.4 | ||
| 2023-Sep-28 Thu | 5.7 | 5.8 | ### | 5.71 | 69.3 | 69.3 | 0.4 | ||
| 2023-Sep-27 Wed | ### | ### | 5.74 | 5.76 | 16.3 | 16.3 | ### | ||
| 2023-Sep-26 Tue | 6 | ### | ### | ### | 44.5 | 44.5 | 0.0 | ||
| 2023-Sep-25 Mon | ### | ### | 6 | ### | ### | ### | 0.0 | ||
| 2023-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-21 Thu | ### | 6.145 | 6 | ### | ### | ### | 0.0 | ||
| 2023-Sep-20 Wed | 6.24 | ### | ### | ### | 1,065,448 | 0 | 18.8 | 18.8 | 0.0 |
| 2023-Sep-19 Tue | ### | ### | ### | ### | 1,038,675 | 0 | ### | ### | 0.0 |
| 2023-Sep-18 Mon | 6.47 | 6.54 | ### | ### | ### | ### | 0.0 | ||
| 2023-Sep-15 Fri | ### | 6.7 | 6.46 | 6.53 | 2,276,458 | ### | ### | ### | ### |
| 2023-Sep-14 Thu | ### | ### | ### | 6.59 | 900,180 | 0 | ### | ### | ### |
| 2023-Sep-13 Wed | 6.43 | 6.48 | ### | 6.4 | 364,340 | ### | ### | ### | 0.5 |
| 2023-Sep-12 Tue | 6.44 | 6.56 | ### | 6.45 | 928,751 | ### | 69.0 | 69.0 | ### |
Basic Bottom of Page