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 )

6.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Aug 31, 2022 4.870 4.919 4.020 4.060 410,136 -0.67(-14.16%)
Aug 30, 2022 4.880 5.120 4.710 4.730 303,696 +0.09(+1.94%)
Aug 29, 2022 4.580 4.712 4.450 4.640 311,844 -0.19(-3.93%)
Aug 26, 2022 5.000 5.153 4.720 4.830 205,541 -0.17(-3.40%)
Aug 25, 2022 5.150 5.260 4.820 5.000 248,598 -0.09(-1.77%)
Aug 24, 2022 5.220 5.327 5.030 5.090 78,712 -0.18(-3.42%)
Aug 23, 2022 5.150 5.310 5.060 5.270 116,179 +0.16(+3.13%)
Aug 22, 2022 4.900 5.115 4.750 5.110 324,924 +0.06(+1.19%)
Aug 19, 2022 5.480 5.480 4.880 5.050 210,729 -0.68(-11.87%)
Aug 18, 2022 5.510 5.810 5.500 5.730 183,346 +0.41(+7.71%)
Aug 17, 2022 5.660 5.710 5.310 5.320 229,042 -0.48(-8.28%)
Aug 16, 2022 5.860 6.080 5.610 5.800 296,252 -0.06(-1.02%)
Aug 15, 2022 5.880 6.250 5.810 5.860 286,559 -0.09(-1.51%)
Aug 12, 2022 6.180 6.300 5.050 5.950 633,881 -0.27(-4.34%)
Aug 11, 2022 5.900 6.940 5.900 6.220 544,364 +0.41(+7.06%)
Aug 10, 2022 5.650 5.880 5.380 5.810 299,479 +0.46(+8.60%)
Aug 09, 2022 5.400 5.400 4.850 5.350 186,911 -0.08(-1.47%)
Aug 08, 2022 4.770 5.490 4.770 5.430 292,047 +0.69(+14.56%)
Aug 05, 2022 4.370 4.750 4.210 4.740 116,625 +0.31(+7.00%)
Aug 04, 2022 4.810 4.820 4.350 4.430 188,942 -0.37(-7.71%)
Aug 03, 2022 4.190 4.810 4.100 4.800 205,484 +0.79(+19.70%)
Aug 02, 2022 4.000 4.190 3.920 4.010 142,251 -0.03(-0.74%)
Aug 01, 2022 3.870 4.110 3.840 4.040 108,845 +0.07(+1.76%)
Jul 29, 2022 3.800 4.160 3.780 3.970 195,788 +0.00(+0.00%)
Jul 28, 2022 4.020 4.180 3.770 3.970 236,946 +0.01(+0.25%)
Jul 27, 2022 3.610 3.980 3.540 3.960 217,983 +0.44(+12.50%)
Jul 26, 2022 3.490 3.580 3.210 3.520 249,913 -0.05(-1.40%)
Jul 25, 2022 3.890 3.989 3.500 3.570 251,802 -0.20(-5.31%)
Jul 22, 2022 4.140 4.159 3.690 3.770 237,601 -0.35(-8.50%)
Jul 21, 2022 3.980 4.680 3.730 4.120 486,290 +0.11(+2.74%)
Jul 20, 2022 3.580 4.060 3.580 4.010 472,592 +0.52(+14.90%)
Jul 19, 2022 3.250 3.500 3.250 3.490 382,905 +0.33(+10.44%)
Jul 18, 2022 3.340 3.420 3.100 3.160 542,127 -0.09(-2.77%)
Jul 15, 2022 3.210 3.280 3.060 3.250 419,842 +0.12(+3.83%)
Jul 14, 2022 3.210 3.270 3.100 3.130 151,942 -0.12(-3.69%)
Jul 13, 2022 3.140 3.370 3.110 3.250 112,260 +0.02(+0.62%)
Jul 12, 2022 3.510 3.620 3.230 3.230 138,068 -0.26(-7.45%)
Jul 11, 2022 3.850 3.860 3.490 3.490 133,187 -0.33(-8.64%)
Jul 08, 2022 3.640 3.850 3.530 3.820 257,581 +0.18(+4.95%)
Jul 07, 2022 3.300 3.750 3.240 3.640 258,274 +0.34(+10.30%)
Jul 06, 2022 3.450 3.570 3.100 3.300 205,461 -0.09(-2.65%)
Jul 05, 2022 3.550 3.550 3.240 3.390 205,059 -0.21(-5.83%)
Jul 01, 2022 3.330 3.605 3.330 3.600 175,381 +0.25(+7.46%)
Jun 30, 2022 3.120 3.410 3.000 3.350 287,299 +0.15(+4.69%)
Jun 29, 2022 3.100 3.200 3.030 3.200 273,121 +0.10(+3.23%)
Jun 28, 2022 3.420 3.590 3.030 3.100 285,302 -0.32(-9.36%)
Jun 27, 2022 3.100 3.649 3.050 3.420 624,854 +0.37(+12.13%)
Jun 24, 2022 3.110 3.500 3.020 3.050 543,786 -0.04(-1.29%)
Jun 23, 2022 3.210 3.260 2.890 3.090 569,814 -0.17(-5.21%)
Jun 22, 2022 3.280 3.570 3.205 3.260 474,028 -0.28(-7.91%)
Jun 21, 2022 3.580 3.900 3.470 3.540 341,967 -0.20(-5.35%)
Jun 17, 2022 3.750 3.889 3.590 3.740 343,733 -0.08(-2.09%)
Jun 16, 2022 3.640 3.850 3.530 3.820 258,966 -0.06(-1.55%)
Jun 15, 2022 3.950 4.000 3.430 3.880 482,534 +0.01(+0.26%)
Jun 14, 2022 4.100 4.260 3.600 3.870 412,166 -0.19(-4.68%)
Jun 13, 2022 4.690 4.740 4.000 4.060 282,907 -0.76(-15.77%)
Jun 10, 2022 4.860 5.005 4.710 4.820 166,215 -0.09(-1.83%)
Jun 09, 2022 5.210 5.230 4.900 4.910 197,564 -0.42(-7.88%)
Jun 08, 2022 5.300 5.340 5.020 5.330 143,395 +0.08(+1.52%)
Jun 07, 2022 5.400 5.400 5.110 5.250 151,946 -0.26(-4.72%)
Jun 06, 2022 5.590 5.660 5.471 5.510 86,872 +0.11(+2.04%)
Jun 03, 2022 5.750 5.990 5.335 5.400 120,172 -0.56(-9.40%)
Jun 02, 2022 5.700 6.050 5.590 5.960 94,984 +0.23(+4.01%)
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.