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 )

5.080 -0.090 (-1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 1.520 1.527 1.390 1.490 288,940 +0.02(+1.36%)
Nov 29, 2022 1.550 1.620 1.450 1.470 219,387 -0.06(-3.92%)
Nov 28, 2022 1.680 1.700 1.470 1.530 223,923 -0.14(-8.11%)
Nov 25, 2022 1.640 1.750 1.640 1.665 105,525 -0.01(-0.89%)
Nov 23, 2022 1.530 1.790 1.500 1.680 328,985 +0.15(+9.80%)
Nov 22, 2022 1.540 1.550 1.400 1.530 491,232 -0.02(-1.29%)
Nov 21, 2022 1.820 1.840 1.520 1.550 579,052 -0.34(-17.99%)
Nov 18, 2022 2.000 2.010 1.850 1.890 181,074 -0.05(-2.58%)
Nov 17, 2022 2.200 2.200 1.930 1.940 583,686 -0.26(-11.82%)
Nov 16, 2022 2.390 2.430 2.160 2.200 274,797 -0.21(-8.71%)
Nov 15, 2022 2.730 2.730 2.400 2.410 203,019 -0.11(-4.37%)
Nov 14, 2022 2.770 2.870 2.475 2.520 499,275 -0.45(-15.15%)
Nov 11, 2022 2.320 2.990 2.260 2.970 1,322,976 +0.58(+24.27%)
Nov 10, 2022 2.240 2.390 2.200 2.390 449,227 +0.23(+10.65%)
Nov 09, 2022 2.360 2.432 2.110 2.160 487,635 -0.33(-13.25%)
Nov 08, 2022 2.630 2.810 2.380 2.490 378,232 -0.30(-10.75%)
Nov 07, 2022 2.800 2.900 2.660 2.790 348,567 +0.00(+0.00%)
Nov 04, 2022 2.700 2.880 2.630 2.790 535,778 +0.23(+8.77%)
Nov 03, 2022 2.910 2.920 2.480 2.565 788,559 -0.31(-10.94%)
Nov 02, 2022 3.090 2.880 2.880 647,395 -0.51(-15.04%)
Nov 01, 2022 3.470 3.550 3.330 3.390 89,407 +0.01(+0.15%)
Oct 31, 2022 3.380 3.470 3.200 3.385 220,840 -0.09(-2.45%)
Oct 28, 2022 3.340 3.530 3.330 3.470 119,193 +0.09(+2.66%)
Oct 27, 2022 3.610 3.619 3.260 3.380 182,291 -0.23(-6.24%)
Oct 26, 2022 3.550 3.750 3.350 3.605 247,531 +0.21(+6.34%)
Oct 25, 2022 2.990 3.640 2.920 3.390 480,201 +0.48(+16.49%)
Oct 24, 2022 3.030 3.030 2.800 2.910 239,322 -0.11(-3.64%)
Oct 21, 2022 3.090 3.130 2.850 3.020 264,040 -0.07(-2.27%)
Oct 20, 2022 3.290 3.380 3.030 3.090 210,978 -0.20(-6.08%)
Oct 19, 2022 3.360 3.440 3.210 3.290 82,005 -0.15(-4.36%)
Oct 18, 2022 3.650 3.708 3.360 3.440 155,708 -0.14(-3.91%)
Oct 17, 2022 3.540 3.730 3.510 3.580 150,897 +0.18(+5.29%)
Oct 14, 2022 3.750 3.750 3.390 3.400 66,277 -0.25(-6.85%)
Oct 13, 2022 3.350 3.690 3.310 3.650 88,234 +0.13(+3.69%)
Oct 12, 2022 3.450 3.530 3.350 3.520 50,221 +0.11(+3.23%)
Oct 11, 2022 3.550 3.627 3.370 3.410 110,413 -0.16(-4.48%)
Oct 10, 2022 3.700 3.880 3.515 3.570 121,288 -0.14(-3.77%)
Oct 07, 2022 4.260 4.260 3.700 3.710 290,804 -0.69(-15.68%)
Oct 06, 2022 4.430 4.530 4.271 4.400 39,782 -0.09(-2.00%)
Oct 05, 2022 4.370 4.520 4.150 4.490 106,217 +0.12(+2.75%)
Oct 04, 2022 4.200 4.456 4.140 4.370 145,556 +0.32(+7.90%)
Oct 03, 2022 4.110 4.160 3.810 4.050 95,738 -0.08(-1.94%)
Sep 30, 2022 3.810 4.190 3.620 4.130 224,676 +0.35(+9.26%)
Sep 29, 2022 3.740 3.840 3.580 3.780 82,824 +0.01(+0.27%)
Sep 28, 2022 3.520 3.860 3.370 3.770 206,986 +0.09(+2.45%)
Sep 27, 2022 3.610 3.712 3.500 3.680 172,188 +0.18(+5.14%)
Sep 26, 2022 3.670 3.770 3.380 3.500 145,376 -0.17(-4.63%)
Sep 23, 2022 3.800 3.814 3.410 3.670 248,748 -0.37(-9.16%)
Sep 22, 2022 4.000 4.120 3.861 4.040 126,878 +0.04(+1.00%)
Sep 21, 2022 4.070 4.380 4.000 4.000 224,465 -0.06(-1.48%)
Sep 20, 2022 4.270 4.290 4.010 4.060 162,815 -0.27(-6.24%)
Sep 19, 2022 4.610 4.700 4.215 4.330 331,215 -0.73(-14.43%)
Sep 16, 2022 4.350 5.160 4.260 5.060 646,175 +0.57(+12.69%)
Sep 15, 2022 4.330 4.530 4.030 4.490 249,543 +0.01(+0.22%)
Sep 14, 2022 4.600 5.160 4.350 4.480 509,624 +0.22(+5.16%)
Sep 13, 2022 4.450 4.570 4.140 4.260 139,754 -0.41(-8.78%)
Sep 12, 2022 4.830 4.859 4.340 4.670 131,630 +0.06(+1.30%)
Sep 09, 2022 4.240 4.670 4.240 4.610 248,117 +0.44(+10.55%)
Sep 08, 2022 4.300 4.375 3.960 4.170 258,555 -0.13(-3.02%)
Sep 07, 2022 4.020 4.340 3.800 4.300 283,605 +0.21(+5.13%)
Sep 06, 2022 4.200 4.200 3.910 4.090 153,535 +0.01(+0.25%)
Sep 02, 2022 3.980 4.340 3.910 4.080 189,159 +0.07(+1.75%)
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.