Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Nov-01 11:17:55 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IRE) IRESS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for IRE    Limits Next Section


Company Details for (IRE) IRESS LIMITED

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 .. Thursday 31st October 2024
Latest price with VOLUME for IRE .. Thursday 31st October 2024

IRE is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.56 ### 0.0
MAX ### ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IRE    Bottom Next Section


<< Previous 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 Next >>


End of day Prices (full format),

225 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.09
2023-Jan-23 Mon 9.71 9.79 9.56 ### 195,923 1,895,555 26.8 26.8 0.0
2023-Jan-20 Fri 9.75 9.82 ### 9.7 270,073 1,326,058 ### ### 0.7
2023-Jan-19 Thu ### ### ### ### ### ### 0.0
2023-Jan-18 Wed 9.78 ### 9.73 ### ### ### 0.0
2023-Jan-17 Tue 9.79 ### ### 9.7 168,681 0 ### ### 0.7
2023-Jan-16 Mon 9.84 ### 9.76 9.79 30.7 30.7 ###
2023-Jan-13 Fri 9.85 9.88 9.74 9.78 129,870 1,274,024 ### ### 0.7
2023-Jan-12 Thu 9.72 9.81 9.7 9.72 97,357 ### ### ### 0.7
2023-Jan-11 Wed ### ### 9.52 ### 140,189 ### 63.9 63.9 0.0
2023-Jan-10 Tue ### 9.7 9.59 ### 128,077 ### 34.2 34.2 0.0
2023-Jan-09 Mon 9.74 9.8 9.58 ### 109,489 1,060,948 25.8 25.8 0.0
2023-Jan-06 Fri 9.28 ### 9.28 ### 113,987 ### 86.0 86.0 0.0
2023-Jan-05 Thu 9.57 9.73 9.545 ### ### ### 0.0
2023-Jan-04 Wed ### ### 9.52 9.58 ### ### 0.7
2023-Jan-03 Tue 9.59 ### 9.29 9.4 134,656 625,477 28.9 28.9 ###
2022-Dec-30 Fri 9.56 9.58 9.46 9.55 ### ### 0.7
2022-Dec-29 Thu 9.49 9.54 ### 9.42 ### ### 0.7
2022-Dec-28 Wed 9.58 9.58 9.42 9.51 ### ### ###
2022-Dec-23 Fri 9.47 9.58 9.42 9.51 ### ### ###
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed 9.4 9.4 ### ### 28.5 28.5 0.0
2022-Dec-20 Tue 9.73 9.73 9.23 9.25 12.4 12.4 ###
2022-Dec-19 Mon 9.58 ### 9.48 ### 74.3 74.3 0.0
2022-Dec-16 Fri 9.46 9.72 9.46 9.57 ### ### ###
2022-Dec-15 Thu ### 9.79 ### 9.74 78.2 78.2 0.7
2022-Dec-14 Wed 9.77 9.84 ### 9.78 ### ### 0.7
2022-Dec-13 Tue ### ### 9.48 ### 39.8 39.8 0.0
2022-Dec-12 Mon 9.75 9.75 9.44 9.5 ### ### 0.7
2022-Dec-09 Fri 9.76 9.76 9.45 9.56 20.6 20.6 0.7
2022-Dec-08 Thu ### 9.785 ### ### 459,484 2,248,025 36.6 36.6 0.0
2022-Dec-07 Wed 9.59 9.75 9.55 ### 675,853 6,521,981 80.6 80.6 0.0
2022-Dec-06 Tue 9.71 9.81 ### 9.75 ### ### ###
2022-Dec-05 Mon 9.74 9.79 ### 9.71 ### ### ###
2022-Dec-02 Fri ### ### ### 9.77 396,621 0 75.8 75.8 0.7
2022-Dec-01 Thu 9.7 9.7 9.53 ### 34.1 34.1 0.0
2022-Nov-30 Wed 9.48 9.56 ### 9.51 1,072,243 5,125,321 62.3 62.3 ###
2022-Nov-29 Tue ### ### 9.53 ### 32.5 32.5 0.0
2022-Nov-28 Mon ### ### 9.55 ### ### ### 0.0
2022-Nov-25 Fri 9.52 9.57 9.43 9.57 ### ### ###
2022-Nov-24 Thu 9.43 ### ### 9.45 ### ### 0.7
2022-Nov-23 Wed ### 9.42 ### 9.42 713,882 3,362,384 ### ### 0.7
2022-Nov-22 Tue ### 9.46 9.25 9.28 654,545 ### 33.1 33.1 0.7
2022-Nov-21 Mon 9.83 9.84 9.41 9.45 ### ### 0.7
2022-Nov-18 Fri 9.86 9.86 9.71 9.76 ### ### 0.7
2022-Nov-17 Thu 9.71 9.87 ### 9.83 79.0 79.0 0.7
2022-Nov-16 Wed ### ### 9.46 ### 373,420 1,766,276 ### ### 0.0
2022-Nov-15 Tue 9.84 9.88 ### 9.76 ### ### 0.7
2022-Nov-14 Mon ### ### 9.76 9.78 291,153 1,420,826 27.5 27.5 0.7
2022-Nov-11 Fri ### ### 9.58 9.8 863,252 4,134,977 ### ### 0.7
2022-Nov-10 Thu 9.41 9.56 9.4 9.4 ### ### ###
2022-Nov-09 Wed ### ### 9.46 9.58 364,726 1,725,153 ### ### 0.7
2022-Nov-08 Tue 9.74 9.87 9.5 9.54 420,945 4,076,852 22.8 22.8 ###
2022-Nov-07 Mon 9.75 9.81 ### 9.7 36.4 36.4 0.7
2022-Nov-04 Fri ### 9.74 9.57 ### ### ### 0.0
2022-Nov-03 Thu 9.87 9.87 ### 9.73 26.3 26.3 ###
2022-Nov-02 Wed 10.2 10.24 ### ### 27.0 27.0 0.0
2022-Nov-01 Tue ### 10.29 ### 10.23 355,441 1,828,743 ### ### ###
2022-Oct-31 Mon ### 10.25 ### ### 594,322 ### ### ### 0.0
2022-Oct-28 Fri 9.81 ### 9.81 ### ### ### 0.0
2022-Oct-27 Thu 9.56 ### 9.52 9.84 ### ### 0.7
2022-Oct-26 Wed 9.53 ### 9.48 9.52 557,882 ### ### ### ###
2022-Oct-25 Tue 9.5 ### ### 9.47 619,086 0 38.9 38.9 ###
2022-Oct-24 Mon 9.53 9.53 ### ### 220,346 1,049,948 28.5 28.5 0.0
2022-Oct-21 Fri ### 9.49 ### ### ### ### 0.0
2022-Oct-20 Thu ### 9.49 ### 9.46 580,683 2,755,340 85.5 85.5 0.7
2022-Oct-19 Wed 9.54 ### ### 9.5 ### ### 0.7
2022-Oct-18 Tue ### 9.51 9.24 9.49 ### ### 0.7
2022-Oct-17 Mon ### 9.24 ### ### 75.5 75.5 0.0
2022-Oct-14 Fri ### ### ### 9.2 30.4 30.4 0.7
2022-Oct-13 Thu ### ### 8.975 ### ### ### 0.0
2022-Oct-12 Wed ### ### ### 9 941,829 0 ### ### 0.6
2022-Oct-11 Tue 9.25 ### ### 9.21 44.7 44.7 0.7
2022-Oct-10 Mon ### ### ### 9.26 82.8 82.8 ###
2022-Oct-07 Fri 9.51 ### ### ### ### ### 0.0
2022-Oct-06 Thu 9.46 9.59 ### 9.54 69.5 69.5 ###
2022-Oct-05 Wed 9.48 9.57 ### 9.53 476,854 2,281,746 ### ### ###
2022-Oct-04 Tue 9 ### ### ### 79.6 79.6 0.0
2022-Oct-03 Mon 8.8 ### 8.55 ### 560,677 ### 85.3 85.3 0.0
2022-Sep-30 Fri 8.84 ### 8.76 ### 2,465,543 10,799,078 ### ### 0.0
2022-Sep-29 Thu 8.5 ### 8.43 8.7 3,270,929 ### 83.1 83.1 ###
2022-Sep-28 Wed 10.73 10.86 10.44 10.52 723,783 7,708,288 29.9 29.9 ###
2022-Sep-27 Tue 10.7 10.87 ### 10.78 384,123 ### ### ### 0.8
2022-Sep-26 Mon ### ### ### ### 90.5 90.5 0.0
2022-Sep-23 Fri ### ### 10.7 10.79 35.7 35.7 ###
2022-Sep-21 Wed 11.27 ### ### ### 79.0 79.0 0.0
2022-Sep-20 Tue ### 11.45 11.29 ### 196,227 ### 39.5 39.5 0.0
2022-Sep-19 Mon ### 11.52 11.24 ### ### ### 0.0
2022-Sep-16 Fri 11.41 ### 11.41 11.48 ### ### 0.8
2022-Sep-15 Thu 11.72 11.74 11.42 ### 591,151 6,845,528 ### ### 0.0
2022-Sep-14 Wed 11.8 ### ### ### ### ### 0.0
2022-Sep-13 Tue ### 12.24 ### ### 993,024 ### 70.7 70.7 0.0
2022-Sep-12 Mon 11.84 ### 11.75 ### 579,089 3,402,147 ### ### 0.0
2022-Sep-09 Fri 11.44 11.71 11.44 ### 76.0 76.0 0.0
2022-Sep-08 Thu ### ### 11.42 ### 29.9 29.9 0.0
2022-Sep-07 Wed ### 11.57 ### 11.56 ### ### 0.8
2022-Sep-06 Tue 11.2 11.43 ### ### 80.1 80.1 0.0
2022-Sep-05 Mon ### ### ### 11.26 ### ### 0.8
2022-Sep-02 Fri ### ### ### ### ### ### 0.0
2022-Sep-01 Thu ### 11.27 ### 11.21 ### ### ###
2022-Aug-31 Wed ### ### ### ### 333,572 0 70.5 70.5 0.0
2022-Aug-30 Tue ### 11.55 11.27 ### 506,984 5,784,687 60.9 60.9 0.0
2022-Aug-29 Mon 11.25 ### 10.985 ### 585,879 3,217,940 ### ### 0.0
2022-Aug-26 Fri ### ### ### 11.59 429,947 0 89.9 89.9 0.8
2022-Aug-25 Thu ### ### ### 11.24 237,122 0 ### ### 0.8
2022-Aug-24 Wed ### 11.22 ### ### 268,242 ### 32.3 32.3 0.0
2022-Aug-23 Tue 11.21 ### ### ### 38.3 38.3 0.0
2022-Aug-22 Mon 11.44 ### 11.29 ### ### ### 0.0
2022-Aug-19 Fri ### 11.76 11.47 ### 415,250 4,823,128 ### ### 0.0
2022-Aug-18 Thu ### 11.89 11.49 11.56 35.4 35.4 0.8
2022-Aug-17 Wed 11.41 11.46 ### ### 309,771 1,774,987 ### ### 0.0
2022-Aug-16 Tue ### 11.49 11.28 11.42 775,640 ### 74.5 74.5 0.8
2022-Aug-15 Mon 11.4 11.53 ### ### 169,458 976,925 ### ### 0.0
2022-Aug-12 Fri 11.41 11.47 ### ### 168,240 964,856 38.9 38.9 0.0
2022-Aug-11 Thu ### ### 11.44 11.5 22.8 22.8 ###
2022-Aug-10 Wed 11.51 11.655 ### 11.44 ### ### 0.8
2022-Aug-09 Tue 11.5 ### 11.5 11.73 251,948 ### ### ### 0.8
2022-Aug-08 Mon 11.78 11.89 11.73 11.81 168,383 ### 65.3 65.3 ###
2022-Aug-05 Fri 11.89 ### 11.76 11.87 317,652 ### 33.2 33.2 0.8
2022-Aug-04 Thu 11.84 ### ### 11.74 ### ### 0.8
2022-Aug-03 Wed 11.58 11.76 11.58 11.72 466,274 ### ### ### 0.8
2022-Aug-02 Tue 11.55 11.7 11.44 ### ### ### 0.0
2022-Aug-01 Mon 11.5 ### 11.41 11.52 ### ### 0.8
2022-Jul-29 Fri 11.46 11.53 ### ### 272,946 ### ### ### 0.0
2022-Jul-28 Thu 11.54 11.545 11.23 ### ### ### 0.0
2022-Jul-27 Wed ### 11.59 ### ### 86.1 86.1 0.0
2022-Jul-26 Tue ### 11.4 10.25 ### 1,251,084 13,542,984 27.9 27.9 0.0
2022-Jul-25 Mon ### 11.85 ### 11.75 ### ### ###
2022-Jul-22 Fri ### ### ### 11.75 75.5 75.5 ###
2022-Jul-21 Thu ### ### 11.78 11.85 27.0 27.0 ###
2022-Jul-20 Wed ### ### 11.79 11.82 19.2 19.2 0.8
2022-Jul-19 Tue 11.44 11.8 11.44 ### ### ### 0.0
2022-Jul-18 Mon ### 11.82 11.46 11.8 365,254 4,251,556 74.0 74.0 0.8
2022-Jul-15 Fri 11.48 ### ### 11.53 412,524 0 72.2 72.2 ###
2022-Jul-14 Thu ### 11.73 11.25 ### 78.3 78.3 0.0
2022-Jul-13 Wed ### 11.53 ### ### 450,847 ### 80.4 80.4 0.0
2022-Jul-12 Tue ### ### ### ### 314,227 0 34.3 34.3 0.0
2022-Jul-11 Mon 11.5 ### 11.28 ### 39.7 39.7 0.0
2022-Jul-08 Fri 11.54 11.71 11.43 11.5 ### ### ###
2022-Jul-07 Thu 11.52 ### ### 11.5 640,046 0 ### ### ###
2022-Jul-06 Wed 11.7 11.74 11.48 11.49 ### ### ###
2022-Jul-05 Tue 11.8 11.89 11.56 11.59 18.0 18.0 0.8
2022-Jul-04 Mon 11.8 ### 11.72 11.78 ### ### ###
2022-Jul-01 Fri 11.76 11.8 11.53 11.58 481,282 5,614,154 ### ### 0.8
2022-Jun-30 Thu 11.7 11.87 11.51 11.51 ### ### 0.8
2022-Jun-29 Wed 11.5 ### 11.5 11.8 547,653 ### 86.1 86.1 0.8
2022-Jun-28 Tue 11.53 ### 11.53 11.89 83.7 83.7 ###
2022-Jun-27 Mon 11.87 11.88 11.58 ### 587,851 ### ### ### 0.0
2022-Jun-24 Fri 11.21 ### ### ### 694,840 0 ### ### 0.0
2022-Jun-23 Thu ### 11.21 ### ### 78.4 78.4 0.0
2022-Jun-22 Wed 10.55 ### 10.5 10.89 ### ### 0.8
2022-Jun-21 Tue ### 10.45 ### 10.42 724,685 3,786,479 68.0 68.0 0.7
2022-Jun-20 Mon ### 10.21 9.81 ### ### ### 0.0
2022-Jun-17 Fri 9.57 ### 9.5 ### ### ### 0.0
2022-Jun-16 Thu 9.84 ### 9.77 9.81 39.4 39.4 ###
2022-Jun-15 Wed ### ### 9.7 9.75 462,251 ### ### ### ###
2022-Jun-14 Tue ### ### 9.75 ### 610,744 2,977,377 80.2 80.2 0.0
2022-Jun-10 Fri 10.27 ### ### ### 645,655 0 78.2 78.2 0.0
2022-Jun-09 Thu 10.4 10.55 ### ### ### ### 0.0
2022-Jun-08 Wed 10.26 10.51 ### 10.43 ### ### 0.7
2022-Jun-07 Tue ### 10.28 ### ### 438,820 ### ### ### 0.0
2022-Jun-06 Mon ### 10.26 ### 10.21 ### ### ###
2022-Jun-03 Fri 10.21 ### ### 10.22 249,642 0 70.3 70.3 0.7
2022-Jun-02 Thu 10.2 ### ### ### 311,079 0 ### ### 0.0
2022-Jun-01 Wed 10.51 10.57 ### 10.41 ### ### ###
2022-May-31 Tue ### ### ### 10.47 934,081 0 ### ### 0.7
2022-May-30 Mon 10.57 ### ### 10.57 61.2 61.2 0.8
2022-May-27 Fri 10.56 10.56 10.2 10.26 ### ### 0.7
2022-May-26 Thu ### 10.4 10.24 10.28 ### ### 0.7
2022-May-25 Wed ### ### ### ### ### ### 0.0
2022-May-24 Tue 10.53 ### ### ### 36.2 36.2 0.0
2022-May-23 Mon 10.51 ### 10.46 10.52 320,327 ### 73.8 73.8 ###
2022-May-20 Fri ### ### ### 10.48 258,389 0 71.3 71.3 0.7
2022-May-19 Thu ### ### 10.23 ### 419,742 2,146,980 ### ### 0.0
2022-May-18 Wed ### 10.8 10.51 10.57 31.0 31.0 0.8
2022-May-17 Tue 10.71 ### ### ### 269,988 0 ### ### 0.0
2022-May-16 Mon ### ### 10.74 10.79 444,952 ### ### ### ###
2022-May-13 Fri 10.8 ### ### 10.81 1,543,047 0 ### ### 0.8
2022-May-12 Thu ### ### 10.51 10.59 681,727 3,582,475 ### ### ###
2022-May-11 Wed ### 11.2 ### ### 69.4 69.4 0.0
2022-May-10 Tue 10.26 ### 10.26 ### 615,351 3,156,750 95.9 95.9 0.0
2022-May-09 Mon 10.26 ### 10.26 ### 615,351 3,156,750 95.9 95.9 0.0
2022-May-06 Fri ### 10.54 ### 10.45 ### ### ###
2022-May-05 Thu 10.56 10.76 10.45 ### 70.8 70.8 0.0
2022-May-04 Wed ### ### 10.41 10.45 46.6 46.6 ###
2022-May-03 Tue ### 10.87 ### ### 179,153 ### ### ### 0.0
2022-May-02 Mon 10.8 ### ### ### 42.6 42.6 0.0
2022-Apr-29 Fri 10.81 ### 10.81 ### 78.7 78.7 0.0
2022-Apr-28 Thu ### ### 10.81 10.81 ### ### 0.8
2022-Apr-27 Wed 10.8 ### 10.72 10.87 298,684 1,600,946 ### ### ###
2022-Apr-26 Tue ### ### 10.84 ### 41.2 41.2 0.0
2022-Apr-22 Fri 11.5 11.53 ### ### 17.2 17.2 0.0
2022-Apr-21 Thu ### ### 11.51 11.57 162,245 ### ### ### ###
2022-Apr-20 Wed ### ### ### 11.53 306,988 0 34.9 34.9 ###
2022-Apr-19 Tue 11.4 11.59 ### ### 290,048 1,680,828 ### ### 0.0
2022-Apr-14 Thu 11.77 11.77 11.48 11.54 ### ### 0.8
2022-Apr-13 Wed ### 11.89 ### ### 414,552 ### 29.3 29.3 0.0
2022-Apr-12 Tue 11.56 11.88 11.56 11.8 546,053 6,399,741 89.4 89.4 0.8
2022-Apr-11 Mon ### ### ### ### 436,485 0 ### ### 0.0
2022-Apr-08 Fri 11.43 11.44 ### 11.24 428,471 2,450,854 23.6 23.6 0.8
2022-Apr-07 Thu 11.47 11.52 11.28 ### 368,776 4,204,046 33.9 33.9 0.0
2022-Apr-06 Wed ### 11.79 11.58 ### 424,159 ### ### ### 0.0
2022-Apr-05 Tue 11.81 ### ### 11.83 399,243 0 ### ### 0.8
2022-Apr-04 Mon 11.7 ### 11.48 ### 33.5 33.5 0.0
2022-Apr-01 Fri ### ### 11.7 11.74 ### ### 0.8
2022-Mar-31 Thu ### ### ### ### 603,477 0 ### ### 0.0
2022-Mar-30 Wed 11.8 ### ### 11.75 559,375 0 37.8 37.8 ###
2022-Mar-29 Tue 11.51 ### 11.44 ### 312,970 1,790,188 ### ### 0.0
2022-Mar-28 Mon 11.45 11.47 ### ### ### ### 0.0
2022-Mar-25 Fri ### ### 11.4 11.46 ### ### 0.8
2022-Mar-24 Thu 11.58 ### 11.42 11.46 ### ### 0.8
2022-Mar-23 Wed 11.7 11.74 11.56 11.59 198,028 2,307,026 26.6 26.6 0.8
2022-Mar-22 Tue 11.75 11.75 11.55 11.59 183,155 2,133,755 ### ### 0.8
2022-Mar-21 Mon ### ### ### 11.74 174,677 0 25.1 25.1 0.8
2022-Mar-18 Fri 11.8 11.89 11.59 11.8 63.4 63.4 0.8
2022-Mar-17 Thu 11.7 11.82 ### ### 35.8 35.8 0.0
2022-Mar-16 Wed 11.8 11.85 11.52 ### 29.8 29.8 0.0
2022-Mar-15 Tue 11.5 ### ### ### 680,673 0 ### ### 0.0
2022-Mar-14 Mon 11.72 11.73 11.42 11.73 67.7 67.7 0.8
2022-Mar-11 Fri ### 11.57 ### 11.43 ### ### ###
2022-Mar-10 Thu 11.45 ### 11.24 ### ### ### 0.0
2022-Mar-09 Wed ### 11.26 10.88 11.22 671,987 ### 75.3 75.3 ###
2022-Mar-08 Tue 10.88 10.89 10.54 10.76 40.6 40.6 0.8
2022-Mar-07 Mon 10.8 ### 10.57 10.72 51.6 51.6 0.8
2022-Mar-04 Fri ### ### 10.73 ### 518,753 ### ### ### 0.0
2022-Mar-03 Thu ### 11.25 ### ### ### ### 0.0


<< Previous 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 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-11-01 11:17:55 thru 2024-11-01 11:17:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000