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 (%)
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%)
Jun 01, 2022 5.990 6.190 5.620 5.730 106,655 -0.21(-3.54%)
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%)
Mar 01, 2022 15.62 15.65 14.49 15.11 103,524 +0.14(+0.94%)
Feb 28, 2022 14.70 15.48 14.53 14.97 203,669 +0.50(+3.46%)
Feb 25, 2022 14.06 14.69 14.12 14.47 112,417 +0.61(+4.40%)
Feb 24, 2022 12.61 13.93 12.58 13.86 94,858 +0.47(+3.51%)
Feb 23, 2022 14.17 14.90 13.20 13.39 116,020 -0.77(-5.44%)
Feb 22, 2022 13.38 14.55 12.74 14.16 136,025 +0.62(+4.58%)
Feb 18, 2022 13.54 0 -0.05(-0.37%)
Feb 17, 2022 14.65 15.06 13.50 13.59 93,434 -1.19(-8.05%)
Feb 16, 2022 14.54 15.23 13.97 14.78 125,902 +0.26(+1.79%)
Feb 15, 2022 14.99 15.18 14.03 14.52 105,292 +0.42(+2.98%)
Feb 14, 2022 15.15 15.15 13.53 14.10 151,819 -0.68(-4.60%)
Feb 11, 2022 14.31 15.61 14.31 14.78 103,191 +0.04(+0.27%)
Feb 10, 2022 13.84 15.49 13.84 14.74 125,482 +0.46(+3.22%)
Feb 09, 2022 14.81 14.82 13.92 14.28 143,803 -0.08(-0.56%)
Feb 08, 2022 15.56 15.56 14.08 14.36 123,188 -1.00(-6.51%)
Feb 07, 2022 13.79 15.48 13.50 15.36 198,383 +2.21(+16.81%)
Feb 04, 2022 12.57 13.45 12.09 13.15 85,676 +0.65(+5.20%)
Feb 03, 2022 12.15 13.23 12.50 82,116 +0.01(+0.08%)
Feb 02, 2022 13.99 14.19 12.24 12.49 106,688 -1.34(-9.69%)
Feb 01, 2022 13.49 14.31 13.20 13.83 140,896 +0.66(+5.01%)
Jan 31, 2022 11.55 13.20 13.17 327,461 +2.17(+19.73%)
Jan 28, 2022 10.24 11.18 9.710 11.00 223,439 +0.85(+8.37%)
Jan 27, 2022 11.34 11.61 10.01 10.15 140,719 -0.60(-5.58%)
Jan 26, 2022 10.00 11.49 9.900 10.75 252,986 +1.20(+12.57%)
Jan 25, 2022 9.260 9.705 9.055 9.550 175,871 +0.24(+2.58%)
Jan 24, 2022 9.280 9.540 8.551 9.310 310,886 -0.27(-2.82%)
Jan 21, 2022 11.33 11.69 9.180 9.580 394,164 -1.82(-15.96%)
Jan 20, 2022 11.76 12.10 11.34 11.40 66,898 -0.16(-1.38%)
Jan 19, 2022 11.28 11.89 11.24 11.56 75,959 +0.32(+2.85%)
Jan 18, 2022 12.55 12.94 11.03 11.24 167,011 -1.10(-8.91%)
Jan 14, 2022 12.34 0 +0.27(+2.24%)
Jan 13, 2022 12.58 12.88 12.00 12.07 75,214 -0.34(-2.74%)
Jan 12, 2022 12.61 12.95 12.00 12.41 108,695 +0.08(+0.65%)
Jan 11, 2022 11.25 12.65 11.15 12.33 231,135 +1.17(+10.48%)
Jan 10, 2022 11.98 12.18 11.04 11.16 347,212 -0.83(-6.92%)
Jan 07, 2022 12.57 12.87 11.73 11.99 217,587 -0.52(-4.16%)
Jan 06, 2022 13.00 13.46 12.00 12.51 165,511 -0.48(-3.70%)
Jan 05, 2022 13.90 13.90 12.99 12.99 149,712 -0.47(-3.49%)
Jan 04, 2022 15.23 15.35 13.44 13.46 161,033 -1.77(-11.62%)
Jan 03, 2022 16.25 16.51 15.16 15.23 156,903 -0.94(-5.81%)
Dec 31, 2021 17.00 17.34 16.08 16.17 167,137 -0.70(-4.15%)
Dec 30, 2021 16.75 17.37 16.68 16.87 198,389 +0.20(+1.20%)
Dec 29, 2021 16.93 17.13 16.10 16.67 226,545 -0.12(-0.71%)
Dec 28, 2021 15.84 17.09 15.69 16.79 226,880 +0.95(+6.00%)
Dec 27, 2021 17.20 17.51 15.55 15.84 149,516 -1.32(-7.69%)
Dec 23, 2021 16.75 17.33 16.11 17.16 243,811 +0.20(+1.18%)
Dec 22, 2021 18.00 18.50 16.75 16.96 175,571 -1.01(-5.62%)
Dec 21, 2021 17.20 18.10 16.78 17.97 276,821 +0.66(+3.81%)
Dec 20, 2021 16.00 17.85 15.50 17.31 555,046 -0.39(-2.20%)
Dec 17, 2021 13.78 17.70 12.61 17.70 1,360,446 +3.68(+26.25%)
Dec 16, 2021 13.94 14.19 13.26 14.02 183,997 +0.24(+1.74%)
Dec 15, 2021 12.60 13.85 12.60 13.78 333,634 +0.79(+6.08%)
Dec 14, 2021 13.50 13.54 12.50 12.99 337,745 -0.53(-3.92%)
Dec 13, 2021 14.52 14.52 13.50 13.52 605,347 -0.88(-6.11%)
Dec 10, 2021 14.75 15.20 13.12 14.40 600,890 -0.46(-3.10%)
Dec 09, 2021 15.61 16.00 13.90 14.86 391,748 -0.66(-4.25%)
Dec 08, 2021 16.69 16.87 14.82 15.52 305,508 -0.66(-4.08%)
Dec 07, 2021 15.82 16.73 15.67 16.18 373,294 +0.82(+5.34%)
Dec 06, 2021 15.20 16.04 14.28 15.36 376,378 -0.07(-0.45%)
Dec 03, 2021 17.13 17.50 15.06 15.43 459,737 -1.83(-10.60%)
Dec 02, 2021 18.24 19.00 16.94 17.26 179,253 -1.21(-6.55%)
Dec 01, 2021 17.85 19.30 17.85 18.47 338,638 +0.32(+1.76%)
Nov 30, 2021 19.16 19.31 17.13 18.15 640,576 -0.91(-4.77%)
Nov 29, 2021 19.20 19.92 18.91 19.06 294,318 +0.07(+0.37%)
Nov 26, 2021 19.45 20.92 18.83 18.99 216,631 -1.08(-5.38%)
Nov 24, 2021 21.00 21.05 18.83 20.07 442,208 -0.93(-4.43%)
Nov 23, 2021 22.50 24.00 20.88 21.00 474,790 -1.64(-7.24%)
Nov 22, 2021 25.00 25.21 22.09 22.64 1,123,362 -2.16(-8.71%)
Nov 19, 2021 23.77 25.13 23.05 24.80 986,390 +1.40(+5.98%)
Nov 18, 2021 24.31 23.67 22.80 23.40 1,145,700 -1.05(-4.29%)
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.