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 )

4.790 -0.320 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022 5.900 6.480 5.690 5.940 245,539 +0.17(+2.95%)
May 27, 2022 5.750 6.000 5.480 5.770 163,444 +0.07(+1.23%)
May 26, 2022 5.190 5.860 5.080 5.700 277,543 +0.38(+7.14%)
May 25, 2022 5.000 5.380 5.000 5.320 303,913 +0.25(+4.93%)
May 24, 2022 5.550 5.600 5.000 5.070 351,275 -0.67(-11.67%)
May 23, 2022 6.190 6.500 5.740 5.740 210,337 -0.51(-8.16%)
May 20, 2022 6.530 6.880 5.952 6.250 281,713 -0.49(-7.27%)
May 19, 2022 5.520 6.771 5.370 6.740 349,306 +1.14(+20.36%)
May 18, 2022 5.920 5.920 5.310 5.600 344,267 -0.32(-5.41%)
May 17, 2022 5.110 6.240 5.020 5.920 1,414,971 +1.02(+20.82%)
May 16, 2022 5.600 5.900 4.560 4.900 2,259,981 -2.81(-36.45%)
May 13, 2022 7.500 7.990 6.950 7.710 198,215 +1.11(+16.82%)
May 12, 2022 6.890 6.960 5.540 6.600 609,027 -0.29(-4.21%)
May 11, 2022 7.500 7.565 6.800 6.890 125,594 -0.79(-10.29%)
May 10, 2022 8.720 9.000 7.550 7.680 130,019 -0.84(-9.86%)
May 09, 2022 9.170 9.265 8.441 8.520 59,487 -0.97(-10.22%)
May 06, 2022 9.810 9.810 9.070 9.490 27,754 -0.32(-3.26%)
May 05, 2022 10.03 10.25 9.570 9.810 158,330 -0.32(-3.16%)
May 04, 2022 9.480 10.17 9.296 10.13 119,166 +0.63(+6.63%)
May 03, 2022 8.880 9.840 8.880 9.500 73,068 +0.51(+5.67%)
May 02, 2022 8.860 9.010 8.610 8.990 100,693 +0.30(+3.45%)
Apr 29, 2022 9.850 9.990 8.610 8.690 120,222 -1.16(-11.78%)
Apr 28, 2022 10.17 10.20 9.510 9.850 69,316 -0.15(-1.50%)
Apr 27, 2022 10.31 10.44 9.760 10.00 63,503 -0.09(-0.89%)
Apr 26, 2022 11.13 11.13 10.07 10.09 75,639 -1.16(-10.31%)
Apr 25, 2022 10.66 11.33 10.55 11.25 84,805 +0.58(+5.44%)
Apr 22, 2022 10.45 10.99 10.45 10.67 59,621 +0.10(+0.95%)
Apr 21, 2022 11.12 11.20 10.50 10.57 87,643 -0.54(-4.86%)
Apr 20, 2022 11.25 11.35 10.85 11.11 88,920 -0.09(-0.80%)
Apr 19, 2022 11.26 11.31 10.69 11.20 223,229 +0.02(+0.18%)
Apr 18, 2022 12.36 12.85 11.18 11.18 161,060 -1.16(-9.40%)
Apr 14, 2022 13.15 13.45 12.27 12.34 80,523 -0.81(-6.16%)
Apr 13, 2022 12.92 13.28 12.69 13.15 56,511 +0.31(+2.41%)
Apr 12, 2022 13.31 13.66 12.72 12.84 57,896 -0.22(-1.68%)
Apr 11, 2022 13.66 13.81 12.91 13.06 60,670 -0.61(-4.46%)
Apr 08, 2022 14.20 14.20 13.52 13.67 39,226 -0.34(-2.43%)
Apr 07, 2022 14.31 14.62 13.66 14.01 58,384 -0.27(-1.89%)
Apr 06, 2022 15.32 15.32 14.02 14.28 79,151 -0.91(-5.99%)
Apr 05, 2022 15.83 15.83 14.76 15.19 69,623 -0.47(-3.00%)
Apr 04, 2022 15.88 16.09 15.58 15.66 55,966 -0.14(-0.89%)
Apr 01, 2022 15.76 15.88 15.55 15.80 40,827 +0.13(+0.83%)
Mar 31, 2022 15.80 16.04 15.29 15.67 68,335 -0.23(-1.45%)
Mar 30, 2022 15.75 15.94 15.15 15.90 183,878 +0.29(+1.86%)
Mar 29, 2022 13.93 15.62 13.91 15.61 265,223 +1.75(+12.63%)
Mar 28, 2022 14.65 15.26 13.34 13.86 298,286 -0.53(-3.68%)
Mar 25, 2022 14.01 14.85 13.81 14.39 124,981 +0.57(+4.12%)
Mar 24, 2022 14.25 14.25 13.02 13.82 266,386 -0.61(-4.23%)
Mar 23, 2022 14.36 15.04 13.77 14.43 131,439 +0.26(+1.83%)
Mar 22, 2022 13.57 14.30 13.50 14.17 168,363 +1.10(+8.42%)
Mar 21, 2022 13.80 14.49 12.97 13.07 208,601 -0.10(-0.76%)
Mar 18, 2022 14.46 15.16 13.17 13.17 387,808 -1.29(-8.92%)
Mar 17, 2022 14.44 15.16 14.30 14.46 70,295 -0.18(-1.23%)
Mar 16, 2022 14.79 15.29 14.11 14.64 86,624 +0.55(+3.90%)
Mar 15, 2022 15.18 15.47 14.09 14.09 93,270 -1.25(-8.15%)
Mar 14, 2022 17.30 17.30 15.04 15.34 136,890 -1.99(-11.48%)
Mar 11, 2022 17.75 17.97 16.55 17.33 85,052 -0.45(-2.53%)
Mar 10, 2022 16.35 17.88 16.01 17.78 140,693 +1.35(+8.22%)
Mar 09, 2022 15.38 16.43 15.00 16.43 110,372 +1.44(+9.61%)
Mar 08, 2022 14.71 15.21 13.83 14.99 56,563 +0.51(+3.52%)
Mar 07, 2022 14.21 14.49 13.56 14.48 143,221 +0.06(+0.42%)
Mar 04, 2022 14.45 14.85 13.67 14.42 54,788 -0.30(-2.04%)
Mar 03, 2022 15.47 15.59 14.26 14.72 56,507 -0.69(-4.48%)
Mar 02, 2022 15.31 15.62 14.72 15.41 64,765 +0.30(+1.99%)
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.