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 )

4.950 +0.270 (+5.77%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 19, 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 (%)
Apr 28, 2023 4.170 4.190 3.950 4.000 635,082 -0.23(-5.44%)
Apr 27, 2023 4.300 4.300 3.930 4.230 824,611 +0.00(+0.00%)
Apr 26, 2023 4.230 4.548 4.064 4.230 1,287,139 +0.25(+6.28%)
Apr 25, 2023 4.120 4.240 3.900 3.980 591,927 -0.11(-2.69%)
Apr 24, 2023 4.000 4.180 3.930 4.090 381,205 +0.12(+3.02%)
Apr 21, 2023 4.010 4.265 3.910 3.970 867,826 -0.01(-0.25%)
Apr 20, 2023 4.150 4.360 3.970 3.980 1,400,005 -0.32(-7.44%)
Apr 19, 2023 4.440 4.450 4.100 4.300 856,659 -0.33(-7.13%)
Apr 18, 2023 4.710 4.830 4.500 4.630 1,302,796 +0.31(+7.18%)
Apr 17, 2023 4.220 4.400 3.800 4.320 1,082,374 -0.20(-4.42%)
Apr 14, 2023 4.520 5.070 4.321 4.520 2,497,524 +0.32(+7.62%)
Apr 13, 2023 3.700 4.340 3.660 4.200 1,479,627 +0.55(+15.07%)
Apr 12, 2023 3.980 4.010 3.550 3.650 793,475 -0.25(-6.41%)
Apr 11, 2023 3.500 4.060 3.420 3.900 2,497,428 +0.55(+16.42%)
Apr 10, 2023 2.940 3.360 2.861 3.350 608,331 +0.36(+12.04%)
Apr 06, 2023 2.910 3.055 2.700 2.990 476,654 +0.20(+7.17%)
Apr 05, 2023 2.920 2.950 2.730 2.790 453,673 -0.12(-4.12%)
Apr 04, 2023 3.040 3.080 2.790 2.910 515,425 -0.07(-2.35%)
Apr 03, 2023 3.070 3.118 2.870 2.980 297,751 -0.08(-2.61%)
Mar 31, 2023 2.960 3.150 2.951 3.060 534,803 +0.08(+2.68%)
Mar 30, 2023 3.050 3.130 2.900 2.980 248,960 -0.02(-0.67%)
Mar 29, 2023 2.810 3.020 2.810 3.000 340,746 +0.23(+8.30%)
Mar 28, 2023 2.720 2.810 2.610 2.770 254,434 +0.05(+1.84%)
Mar 27, 2023 2.960 3.070 2.690 2.720 375,398 -0.21(-7.17%)
Mar 24, 2023 3.200 3.280 2.881 2.930 578,549 -0.27(-8.44%)
Mar 23, 2023 3.010 3.310 3.010 3.200 632,551 +0.26(+8.84%)
Mar 22, 2023 3.330 3.500 2.860 2.940 1,155,312 -0.38(-11.45%)
Mar 21, 2023 3.070 3.360 2.970 3.320 884,891 +0.30(+9.93%)
Mar 20, 2023 3.210 3.210 2.840 3.020 717,260 +0.04(+1.34%)
Mar 17, 2023 3.200 3.250 2.920 2.980 1,561,898 +0.00(+0.00%)
Mar 16, 2023 2.680 3.030 2.680 2.980 547,582 +0.26(+9.56%)
Mar 15, 2023 2.650 2.770 2.550 2.720 379,841 +0.04(+1.49%)
Mar 14, 2023 2.800 2.990 2.560 2.680 1,564,397 +0.04(+1.52%)
Mar 13, 2023 2.680 3.250 2.500 2.640 2,720,445 +0.07(+2.72%)
Mar 10, 2023 2.340 2.590 2.210 2.570 464,691 +0.18(+7.53%)
Mar 09, 2023 2.560 2.640 2.375 2.390 521,622 -0.15(-5.91%)
Mar 08, 2023 2.710 2.710 2.480 2.540 635,286 -0.21(-7.64%)
Mar 07, 2023 2.700 2.910 2.610 2.750 701,914 +0.11(+4.17%)
Mar 06, 2023 2.610 2.820 2.500 2.640 644,502 +0.02(+0.96%)
Mar 03, 2023 2.490 2.740 2.490 2.615 528,754 +0.12(+4.60%)
Mar 02, 2023 2.670 2.742 2.470 2.500 504,327 -0.24(-8.76%)
Mar 01, 2023 2.800 2.989 2.590 2.740 751,450 -0.03(-1.08%)
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%)
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.