Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iris Energy Limited - Ordinary Shares (NQ: IREN )

4.500 +0.150 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.710 3.150 2.580 2.770 1,270,834 +0.03(+1.09%)
Feb 27, 2023 2.920 3.060 2.670 2.740 409,409 -0.08(-2.84%)
Feb 24, 2023 2.900 3.058 2.700 2.820 553,699 -0.19(-6.31%)
Feb 23, 2023 3.200 3.200 2.930 3.010 507,728 -0.24(-7.38%)
Feb 22, 2023 3.310 3.350 3.020 3.250 567,646 -0.06(-1.81%)
Feb 21, 2023 3.530 3.890 3.310 3.310 521,353 -0.44(-11.73%)
Feb 17, 2023 4.060 4.270 3.720 3.750 1,381,329 -0.40(-9.64%)
Feb 16, 2023 3.670 5.290 3.630 4.150 6,492,876 -0.12(-2.92%)
Feb 15, 2023 2.510 4.400 2.500 4.275 6,292,665 +1.72(+66.99%)
Feb 14, 2023 2.120 3.040 2.071 2.560 8,099,242 +0.43(+20.19%)
Feb 13, 2023 1.850 2.210 1.800 2.130 695,609 +0.37(+21.02%)
Feb 10, 2023 1.850 1.940 1.730 1.760 192,442 -0.10(-5.38%)
Feb 09, 2023 2.160 2.210 1.840 1.860 241,830 -0.22(-10.36%)
Feb 08, 2023 2.140 2.280 2.060 2.075 169,520 -0.06(-3.04%)
Feb 07, 2023 2.220 2.249 2.000 2.140 213,089 -0.07(-3.39%)
Feb 06, 2023 2.200 2.290 2.070 2.215 127,308 -0.03(-1.34%)
Feb 03, 2023 2.380 2.380 2.180 2.245 205,424 -0.19(-7.61%)
Feb 02, 2023 2.190 2.490 2.120 2.430 457,785 +0.29(+13.55%)
Feb 01, 2023 2.150 2.180 2.071 2.140 283,538 +0.00(+0.00%)
Jan 31, 2023 2.080 2.170 2.025 2.140 122,880 +0.05(+2.39%)
Jan 30, 2023 2.070 2.140 2.000 2.090 194,599 +0.00(+0.24%)
Jan 27, 2023 2.110 2.150 1.960 2.085 366,452 -0.10(-4.36%)
Jan 26, 2023 2.190 2.195 2.080 2.180 118,192 +0.02(+0.93%)
Jan 25, 2023 2.150 2.160 1.970 2.160 192,965 -0.03(-1.37%)
Jan 24, 2023 2.200 2.265 2.062 2.190 281,568 +0.02(+0.92%)
Jan 23, 2023 2.000 2.170 2.000 2.170 317,223 +0.19(+9.60%)
Jan 20, 2023 1.890 2.000 1.880 1.980 342,544 +0.11(+5.88%)
Jan 19, 2023 1.910 1.910 1.770 1.870 99,766 -0.05(-2.60%)
Jan 18, 2023 1.950 2.000 1.760 1.920 554,578 +0.01(+0.52%)
Jan 17, 2023 1.980 1.980 1.780 1.910 855,765 +0.08(+4.37%)
Jan 13, 2023 1.670 1.830 1.630 1.830 314,515 +0.16(+9.58%)
Jan 12, 2023 1.510 1.750 1.360 1.670 459,455 +0.14(+9.15%)
Jan 11, 2023 1.660 1.688 1.440 1.530 398,808 -0.10(-6.13%)
Jan 10, 2023 1.340 1.714 1.330 1.630 552,623 +0.31(+23.48%)
Jan 09, 2023 1.290 1.348 1.250 1.320 503,267 +0.04(+3.13%)
Jan 06, 2023 1.300 1.340 1.230 1.280 140,913 -0.04(-3.03%)
Jan 05, 2023 1.270 1.320 1.210 1.320 123,627 +0.04(+3.13%)
Jan 04, 2023 1.190 1.280 1.150 1.280 92,753 +0.09(+7.56%)
Jan 03, 2023 1.310 1.320 1.150 1.190 150,940 -0.06(-4.80%)
Dec 30, 2022 1.050 1.313 1.050 1.250 322,563 +0.15(+13.64%)
Dec 29, 2022 1.060 1.120 1.040 1.100 204,903 +0.04(+3.77%)
Dec 28, 2022 1.140 1.180 1.020 1.060 292,984 -0.11(-9.40%)
Dec 27, 2022 1.200 1.225 1.120 1.170 251,622 -0.02(-1.68%)
Dec 23, 2022 1.200 1.240 1.130 1.190 259,099 +0.06(+5.31%)
Dec 22, 2022 1.300 1.300 1.130 1.130 346,341 -0.21(-15.67%)
Dec 21, 2022 1.400 1.420 1.291 1.340 184,396 -0.06(-4.29%)
Dec 20, 2022 1.350 1.400 1.330 1.400 128,698 +0.07(+5.26%)
Dec 19, 2022 1.370 1.400 1.250 1.330 178,259 -0.05(-3.62%)
Dec 16, 2022 1.300 1.450 1.280 1.380 931,147 +0.06(+4.55%)
Dec 15, 2022 1.350 1.390 1.290 1.320 229,859 -0.07(-5.04%)
Dec 14, 2022 1.350 1.400 1.350 1.390 369,708 +0.04(+2.96%)
Dec 13, 2022 1.410 1.550 1.310 1.350 478,675 -0.06(-4.26%)
Dec 12, 2022 1.400 1.440 1.340 1.410 304,894 +0.01(+0.71%)
Dec 09, 2022 1.360 1.450 1.340 1.400 146,049 +0.03(+2.19%)
Dec 08, 2022 1.380 1.470 1.320 1.370 230,329 -0.04(-2.84%)
Dec 07, 2022 1.500 1.500 1.370 1.410 329,672 -0.10(-6.62%)
Dec 06, 2022 1.590 1.640 1.500 1.510 171,511 -0.10(-6.21%)
Dec 05, 2022 1.650 1.710 1.600 1.610 197,779 +0.01(+0.63%)
Dec 02, 2022 1.530 1.660 1.530 1.600 163,475 +0.03(+1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.