Skip to main content

Iris Energy Limited - Ordinary Shares (NQ: IREN )

5.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.970 5.270 4.800 4.935 3,921,223 +0.09(+1.96%)
Nov 29, 2023 4.520 4.930 4.350 4.840 5,183,593 +0.47(+10.76%)
Nov 28, 2023 3.850 4.415 3.850 4.370 4,204,408 +0.57(+15.00%)
Nov 27, 2023 3.480 3.925 3.415 3.800 4,598,264 +0.26(+7.34%)
Nov 24, 2023 3.200 3.550 3.185 3.540 2,367,933 +0.38(+12.03%)
Nov 22, 2023 2.880 3.175 2.840 3.160 2,395,665 +0.29(+10.10%)
Nov 21, 2023 2.930 2.995 2.840 2.870 1,468,607 -0.07(-2.38%)
Nov 20, 2023 2.920 3.025 2.850 2.940 1,536,074 +0.11(+3.89%)
Nov 17, 2023 2.850 2.900 2.790 2.830 1,004,783 -0.02(-0.70%)
Nov 16, 2023 3.050 3.056 2.830 2.850 1,435,052 -0.26(-8.36%)
Nov 15, 2023 2.980 3.180 2.905 3.110 2,063,592 +0.20(+6.87%)
Nov 14, 2023 3.070 3.100 2.840 2.910 1,186,547 -0.08(-2.68%)
Nov 13, 2023 2.950 3.020 2.790 2.990 1,231,303 +0.03(+1.01%)
Nov 10, 2023 3.030 3.070 2.810 2.960 1,603,415 -0.01(-0.34%)
Nov 09, 2023 3.370 3.490 2.950 2.970 2,733,545 -0.11(-3.57%)
Nov 08, 2023 3.320 3.350 3.080 3.080 1,409,801 -0.25(-7.51%)
Nov 07, 2023 3.250 3.350 3.090 3.330 1,389,580 -0.01(-0.30%)
Nov 06, 2023 3.580 3.615 3.255 3.340 1,027,552 -0.15(-4.30%)
Nov 03, 2023 3.420 3.650 3.390 3.490 1,074,580 +0.01(+0.29%)
Nov 02, 2023 3.170 3.530 3.150 3.480 1,859,695 +0.44(+14.47%)
Nov 01, 2023 3.160 3.200 2.995 3.040 1,395,038 -0.04(-1.30%)
Oct 31, 2023 3.050 3.130 2.801 3.080 1,743,951 +0.07(+2.33%)
Oct 30, 2023 3.250 3.250 2.960 3.010 2,147,631 -0.19(-5.94%)
Oct 27, 2023 3.040 3.290 3.040 3.200 1,628,726 +0.14(+4.58%)
Oct 26, 2023 3.300 3.310 2.940 3.060 2,676,093 -0.31(-9.20%)
Oct 25, 2023 3.490 3.680 3.279 3.370 2,855,083 -0.13(-3.71%)
Oct 24, 2023 3.610 4.035 3.380 3.500 5,054,875 +0.30(+9.37%)
Oct 23, 2023 3.200 3.361 3.122 3.200 2,866,965 +0.06(+1.91%)
Oct 20, 2023 3.300 3.350 3.080 3.140 2,294,193 +0.04(+1.29%)
Oct 19, 2023 3.200 3.280 3.090 3.100 1,158,036 -0.08(-2.52%)
Oct 18, 2023 3.430 3.490 3.145 3.180 1,256,388 -0.32(-9.14%)
Oct 17, 2023 3.240 3.535 3.170 3.500 1,623,483 +0.19(+5.74%)
Oct 16, 2023 3.250 3.435 2.960 3.310 3,099,863 +0.27(+8.88%)
Oct 13, 2023 3.150 3.190 2.985 3.040 1,039,975 -0.06(-1.94%)
Oct 12, 2023 3.200 3.250 3.040 3.100 1,416,977 -0.12(-3.73%)
Oct 11, 2023 3.490 3.670 3.205 3.220 1,480,059 -0.05(-1.53%)
Oct 10, 2023 3.250 3.425 3.240 3.270 727,665 -0.01(-0.30%)
Oct 09, 2023 3.350 3.416 3.215 3.280 1,031,019 -0.18(-5.20%)
Oct 06, 2023 3.100 3.495 3.090 3.460 1,286,704 +0.31(+9.84%)
Oct 05, 2023 3.330 3.350 3.020 3.150 1,814,457 -0.17(-5.12%)
Oct 04, 2023 3.230 3.350 2.960 3.320 1,374,060 +0.07(+2.15%)
Oct 03, 2023 3.500 3.560 3.230 3.250 1,377,034 -0.35(-9.72%)
Oct 02, 2023 3.910 4.090 3.510 3.600 3,033,894 -0.11(-2.96%)
Sep 29, 2023 3.950 4.000 3.640 3.710 1,536,290 -0.06(-1.59%)
Sep 28, 2023 3.650 3.860 3.530 3.770 896,052 +0.16(+4.43%)
Sep 27, 2023 3.640 3.750 3.530 3.610 1,190,474 +0.05(+1.40%)
Sep 26, 2023 3.700 3.820 3.540 3.560 1,200,095 -0.22(-5.82%)
Sep 25, 2023 3.650 3.870 3.745 3.780 1,052,856 -0.05(-1.31%)
Sep 22, 2023 3.960 3.960 3.780 3.830 918,039 -0.03(-0.78%)
Sep 21, 2023 4.020 4.120 3.820 3.860 1,491,196 -0.35(-8.31%)
Sep 20, 2023 4.500 4.540 4.190 4.210 1,280,622 -0.34(-7.47%)
Sep 19, 2023 4.630 4.880 4.530 4.550 1,363,307 -0.21(-4.41%)
Sep 18, 2023 4.680 4.780 4.550 4.760 1,147,334 +0.27(+6.01%)
Sep 15, 2023 4.950 4.980 4.480 4.490 1,561,602 -0.52(-10.38%)
Sep 14, 2023 4.520 5.250 4.450 5.010 2,623,776 +0.58(+13.09%)
Sep 13, 2023 4.480 4.510 4.240 4.430 1,382,520 +0.03(+0.68%)
Sep 12, 2023 4.410 4.850 4.305 4.400 1,283,596 +0.22(+5.26%)
Sep 11, 2023 4.780 4.800 4.150 4.180 1,173,283 -0.49(-10.49%)
Sep 08, 2023 4.550 4.710 4.360 4.670 785,740 +0.19(+4.24%)
Sep 07, 2023 4.420 4.560 4.260 4.480 957,473 -0.01(-0.22%)
Sep 06, 2023 4.410 4.740 4.410 4.490 1,277,453 +0.08(+1.81%)
Sep 05, 2023 4.500 4.501 4.260 4.410 847,092 -0.14(-3.08%)
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.