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 )

5.070 -0.230 (-4.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2023 5.280 5.400 4.830 4.860 1,423,663 -0.46(-8.65%)
Aug 30, 2023 5.250 5.400 5.020 5.320 1,450,054 +0.08(+1.53%)
Aug 29, 2023 4.460 5.380 4.420 5.240 3,003,633 +0.93(+21.58%)
Aug 28, 2023 4.200 4.420 4.200 4.310 699,169 +0.13(+3.11%)
Aug 25, 2023 4.350 4.560 4.070 4.180 1,110,271 -0.12(-2.79%)
Aug 24, 2023 4.580 4.670 4.252 4.300 1,112,010 -0.16(-3.59%)
Aug 23, 2023 4.230 4.500 4.070 4.460 1,030,391 +0.28(+6.70%)
Aug 22, 2023 4.380 4.380 4.110 4.180 702,028 -0.08(-1.88%)
Aug 21, 2023 4.480 4.480 4.230 4.260 1,238,881 -0.15(-3.40%)
Aug 18, 2023 4.370 4.530 4.220 4.410 1,214,502 -0.24(-5.16%)
Aug 17, 2023 4.800 4.840 4.570 4.650 1,206,200 -0.22(-4.52%)
Aug 16, 2023 4.990 5.040 4.790 4.870 1,569,407 -0.19(-3.75%)
Aug 15, 2023 5.180 5.330 4.950 5.060 1,212,843 -0.09(-1.75%)
Aug 14, 2023 5.600 5.629 5.030 5.150 2,091,327 -0.51(-9.01%)
Aug 11, 2023 5.410 5.800 5.250 5.660 2,049,205 +0.16(+2.91%)
Aug 10, 2023 5.590 5.930 5.470 5.500 1,610,069 +0.00(+0.00%)
Aug 09, 2023 5.950 5.950 5.470 5.500 1,036,684 -0.29(-5.01%)
Aug 08, 2023 5.500 5.980 5.440 5.790 1,436,848 +0.41(+7.62%)
Aug 07, 2023 5.520 5.533 5.110 5.380 1,384,694 -0.18(-3.24%)
Aug 04, 2023 5.740 5.790 5.500 5.560 798,155 -0.17(-2.97%)
Aug 03, 2023 5.990 6.070 5.695 5.730 1,092,290 -0.36(-5.91%)
Aug 02, 2023 6.160 6.319 5.900 6.090 1,645,352 -0.15(-2.40%)
Aug 01, 2023 6.440 6.530 6.030 6.240 1,115,386 -0.42(-6.31%)
Jul 31, 2023 6.630 6.950 6.400 6.660 1,020,976 +0.14(+2.15%)
Jul 28, 2023 6.500 6.600 6.270 6.520 1,282,338 +0.26(+4.15%)
Jul 27, 2023 6.970 7.099 6.150 6.260 784,591 -0.50(-7.40%)
Jul 26, 2023 6.550 6.900 6.471 6.760 508,255 +0.17(+2.58%)
Jul 25, 2023 6.690 6.980 6.490 6.590 644,755 -0.10(-1.49%)
Jul 24, 2023 6.470 6.855 6.310 6.690 1,097,425 -0.07(-1.04%)
Jul 21, 2023 7.000 7.140 6.510 6.760 1,035,775 +0.02(+0.30%)
Jul 20, 2023 7.370 7.800 6.680 6.740 2,214,557 -0.76(-10.13%)
Jul 19, 2023 6.790 8.060 6.750 7.500 2,444,831 +0.78(+11.61%)
Jul 18, 2023 6.890 7.040 6.490 6.720 1,304,868 -0.31(-4.41%)
Jul 17, 2023 7.180 7.647 6.810 7.030 1,106,095 -0.11(-1.54%)
Jul 14, 2023 7.750 7.840 6.950 7.140 1,406,367 -0.61(-7.87%)
Jul 13, 2023 6.960 8.050 6.890 7.750 2,086,690 +0.79(+11.35%)
Jul 12, 2023 6.990 7.190 6.680 6.960 1,765,492 +0.21(+3.11%)
Jul 11, 2023 7.260 7.260 6.650 6.750 1,446,033 -0.30(-4.26%)
Jul 10, 2023 6.600 7.190 6.120 7.050 2,988,063 +0.38(+5.70%)
Jul 07, 2023 5.810 7.080 5.810 6.670 3,488,290 +0.58(+9.52%)
Jul 06, 2023 5.890 6.200 5.550 6.090 1,694,834 +0.23(+3.92%)
Jul 05, 2023 5.470 6.130 5.350 5.860 2,180,316 +0.20(+3.53%)
Jul 03, 2023 4.750 5.750 4.730 5.660 2,251,683 +1.00(+21.46%)
Jun 30, 2023 4.960 5.000 4.390 4.660 2,235,963 -0.10(-2.10%)
Jun 29, 2023 4.490 4.765 4.460 4.760 1,231,206 +0.38(+8.68%)
Jun 28, 2023 4.400 4.550 4.230 4.380 976,124 -0.10(-2.23%)
Jun 27, 2023 4.280 4.573 4.130 4.480 1,631,064 +0.28(+6.67%)
Jun 26, 2023 4.550 4.670 4.120 4.200 1,573,841 -0.40(-8.70%)
Jun 23, 2023 4.650 4.900 4.500 4.600 2,174,105 +0.03(+0.66%)
Jun 22, 2023 4.080 4.650 4.010 4.570 2,330,808 +0.49(+12.01%)
Jun 21, 2023 4.300 4.420 4.010 4.080 3,389,162 -0.06(-1.45%)
Jun 20, 2023 3.530 4.210 3.430 4.140 2,598,822 +0.72(+21.05%)
Jun 16, 2023 3.300 3.545 3.250 3.420 1,118,275 +0.12(+3.64%)
Jun 15, 2023 3.320 3.340 3.100 3.300 1,757,770 +0.02(+0.61%)
May 08, 2023 3.680 3.750 3.260 3.280 901,951 -0.45(-12.06%)
May 05, 2023 3.740 3.750 3.220 3.730 1,635,087 +0.16(+4.48%)
May 04, 2023 3.640 3.750 3.550 3.570 419,212 -0.07(-1.92%)
May 03, 2023 3.710 3.810 3.520 3.640 883,357 -0.26(-6.67%)
May 02, 2023 3.640 3.950 3.450 3.900 877,335 +0.23(+6.27%)
May 01, 2023 4.030 4.034 3.630 3.670 584,904 -0.33(-8.25%)
Apr 28, 2023 4.170 4.190 3.950 4.000 635,082 -0.23(-5.44%)
Apr 27, 2023 4.300 4.300 3.930 4.230 824,611 +0.00(+0.00%)
Apr 26, 2023 4.230 4.548 4.064 4.230 1,287,139 +0.25(+6.28%)
Apr 25, 2023 4.120 4.240 3.900 3.980 591,927 -0.11(-2.69%)
Apr 24, 2023 4.000 4.180 3.930 4.090 381,205 +0.12(+3.02%)
Apr 21, 2023 4.010 4.265 3.910 3.970 867,826 -0.01(-0.25%)
Apr 20, 2023 4.150 4.360 3.970 3.980 1,400,005 -0.32(-7.44%)
Apr 19, 2023 4.440 4.450 4.100 4.300 856,659 -0.33(-7.13%)
Apr 18, 2023 4.710 4.830 4.500 4.630 1,302,796 +0.31(+7.18%)
Apr 17, 2023 4.220 4.400 3.800 4.320 1,082,374 -0.20(-4.42%)
Apr 14, 2023 4.520 5.070 4.321 4.520 2,497,524 +0.32(+7.62%)
Apr 13, 2023 3.700 4.340 3.660 4.200 1,479,627 +0.55(+15.07%)
Apr 12, 2023 3.980 4.010 3.550 3.650 793,475 -0.25(-6.41%)
Apr 11, 2023 3.500 4.060 3.420 3.900 2,497,428 +0.55(+16.42%)
Apr 10, 2023 2.940 3.360 2.861 3.350 608,331 +0.36(+12.04%)
Apr 06, 2023 2.910 3.055 2.700 2.990 476,654 +0.20(+7.17%)
Apr 05, 2023 2.920 2.950 2.730 2.790 453,673 -0.12(-4.12%)
Apr 04, 2023 3.040 3.080 2.790 2.910 515,425 -0.07(-2.35%)
Apr 03, 2023 3.070 3.118 2.870 2.980 297,751 -0.08(-2.61%)
Mar 31, 2023 2.960 3.150 2.951 3.060 534,803 +0.08(+2.68%)
Mar 30, 2023 3.050 3.130 2.900 2.980 248,960 -0.02(-0.67%)
Mar 29, 2023 2.810 3.020 2.810 3.000 340,746 +0.23(+8.30%)
Mar 28, 2023 2.720 2.810 2.610 2.770 254,434 +0.05(+1.84%)
Mar 27, 2023 2.960 3.070 2.690 2.720 375,398 -0.21(-7.17%)
Mar 24, 2023 3.200 3.280 2.881 2.930 578,549 -0.27(-8.44%)
Mar 23, 2023 3.010 3.310 3.010 3.200 632,551 +0.26(+8.84%)
Mar 22, 2023 3.330 3.500 2.860 2.940 1,155,312 -0.38(-11.45%)
Mar 21, 2023 3.070 3.360 2.970 3.320 884,891 +0.30(+9.93%)
Mar 20, 2023 3.210 3.210 2.840 3.020 717,260 +0.04(+1.34%)
Mar 17, 2023 3.200 3.250 2.920 2.980 1,561,898 +0.00(+0.00%)
Mar 16, 2023 2.680 3.030 2.680 2.980 547,582 +0.26(+9.56%)
Mar 15, 2023 2.650 2.770 2.550 2.720 379,841 +0.04(+1.49%)
Mar 14, 2023 2.800 2.990 2.560 2.680 1,564,397 +0.04(+1.52%)
Mar 13, 2023 2.680 3.250 2.500 2.640 2,720,445 +0.07(+2.72%)
Mar 10, 2023 2.340 2.590 2.210 2.570 464,691 +0.18(+7.53%)
Mar 09, 2023 2.560 2.640 2.375 2.390 521,622 -0.15(-5.91%)
Mar 08, 2023 2.710 2.710 2.480 2.540 635,286 -0.21(-7.64%)
Mar 07, 2023 2.700 2.910 2.610 2.750 701,914 +0.11(+4.17%)
Mar 06, 2023 2.610 2.820 2.500 2.640 644,502 +0.02(+0.96%)
Mar 03, 2023 2.490 2.740 2.490 2.615 528,754 +0.12(+4.60%)
Mar 02, 2023 2.670 2.742 2.470 2.500 504,327 -0.24(-8.76%)
Mar 01, 2023 2.800 2.989 2.590 2.740 751,450 -0.03(-1.08%)
Feb 28, 2023 2.710 3.150 2.580 2.770 1,270,834 +0.03(+1.09%)
Feb 27, 2023 2.920 3.060 2.670 2.740 409,409 -0.08(-2.84%)
Feb 24, 2023 2.900 3.058 2.700 2.820 553,699 -0.19(-6.31%)
Feb 23, 2023 3.200 3.200 2.930 3.010 507,728 -0.24(-7.38%)
Feb 22, 2023 3.310 3.350 3.020 3.250 567,646 -0.06(-1.81%)
Feb 21, 2023 3.530 3.890 3.310 3.310 521,353 -0.44(-11.73%)
Feb 17, 2023 4.060 4.270 3.720 3.750 1,381,329 -0.40(-9.64%)
Feb 16, 2023 3.670 5.290 3.630 4.150 6,492,876 -0.12(-2.92%)
Feb 15, 2023 2.510 4.400 2.500 4.275 6,292,665 +1.72(+66.99%)
Feb 14, 2023 2.120 3.040 2.071 2.560 8,099,242 +0.43(+20.19%)
Feb 13, 2023 1.850 2.210 1.800 2.130 695,609 +0.37(+21.02%)
Feb 10, 2023 1.850 1.940 1.730 1.760 192,442 -0.10(-5.38%)
Feb 09, 2023 2.160 2.210 1.840 1.860 241,830 -0.22(-10.36%)
Feb 08, 2023 2.140 2.280 2.060 2.075 169,520 -0.06(-3.04%)
Feb 07, 2023 2.220 2.249 2.000 2.140 213,089 -0.07(-3.39%)
Feb 06, 2023 2.200 2.290 2.070 2.215 127,308 -0.03(-1.34%)
Feb 03, 2023 2.380 2.380 2.180 2.245 205,424 -0.19(-7.61%)
Feb 02, 2023 2.190 2.490 2.120 2.430 457,785 +0.29(+13.55%)
Feb 01, 2023 2.150 2.180 2.071 2.140 283,538 +0.00(+0.00%)
Jan 31, 2023 2.080 2.170 2.025 2.140 122,880 +0.05(+2.39%)
Jan 30, 2023 2.070 2.140 2.000 2.090 194,599 +0.00(+0.24%)
Jan 27, 2023 2.110 2.150 1.960 2.085 366,452 -0.10(-4.36%)
Jan 26, 2023 2.190 2.195 2.080 2.180 118,192 +0.02(+0.93%)
Jan 25, 2023 2.150 2.160 1.970 2.160 192,965 -0.03(-1.37%)
Jan 24, 2023 2.200 2.265 2.062 2.190 281,568 +0.02(+0.92%)
Jan 23, 2023 2.000 2.170 2.000 2.170 317,223 +0.19(+9.60%)
Jan 20, 2023 1.890 2.000 1.880 1.980 342,544 +0.11(+5.88%)
Jan 19, 2023 1.910 1.910 1.770 1.870 99,766 -0.05(-2.60%)
Jan 18, 2023 1.950 2.000 1.760 1.920 554,578 +0.01(+0.52%)
Jan 17, 2023 1.980 1.980 1.780 1.910 855,765 +0.08(+4.37%)
Jan 13, 2023 1.670 1.830 1.630 1.830 314,515 +0.16(+9.58%)
Jan 12, 2023 1.510 1.750 1.360 1.670 459,455 +0.14(+9.15%)
Jan 11, 2023 1.660 1.688 1.440 1.530 398,808 -0.10(-6.13%)
Jan 10, 2023 1.340 1.714 1.330 1.630 552,623 +0.31(+23.48%)
Jan 09, 2023 1.290 1.348 1.250 1.320 503,267 +0.04(+3.13%)
Jan 06, 2023 1.300 1.340 1.230 1.280 140,913 -0.04(-3.03%)
Jan 05, 2023 1.270 1.320 1.210 1.320 123,627 +0.04(+3.13%)
Jan 04, 2023 1.190 1.280 1.150 1.280 92,753 +0.09(+7.56%)
Jan 03, 2023 1.310 1.320 1.150 1.190 150,940 -0.06(-4.80%)
Dec 30, 2022 1.050 1.313 1.050 1.250 322,563 +0.15(+13.64%)
Dec 29, 2022 1.060 1.120 1.040 1.100 204,903 +0.04(+3.77%)
Dec 28, 2022 1.140 1.180 1.020 1.060 292,984 -0.11(-9.40%)
Dec 27, 2022 1.200 1.225 1.120 1.170 251,622 -0.02(-1.68%)
Dec 23, 2022 1.200 1.240 1.130 1.190 259,099 +0.06(+5.31%)
Dec 22, 2022 1.300 1.300 1.130 1.130 346,341 -0.21(-15.67%)
Dec 21, 2022 1.400 1.420 1.291 1.340 184,396 -0.06(-4.29%)
Dec 20, 2022 1.350 1.400 1.330 1.400 128,698 +0.07(+5.26%)
Dec 19, 2022 1.370 1.400 1.250 1.330 178,259 -0.05(-3.62%)
Dec 16, 2022 1.300 1.450 1.280 1.380 931,147 +0.06(+4.55%)
Dec 15, 2022 1.350 1.390 1.290 1.320 229,859 -0.07(-5.04%)
Dec 14, 2022 1.350 1.400 1.350 1.390 369,708 +0.04(+2.96%)
Dec 13, 2022 1.410 1.550 1.310 1.350 478,675 -0.06(-4.26%)
Dec 12, 2022 1.400 1.440 1.340 1.410 304,894 +0.01(+0.71%)
Dec 09, 2022 1.360 1.450 1.340 1.400 146,049 +0.03(+2.19%)
Dec 08, 2022 1.380 1.470 1.320 1.370 230,329 -0.04(-2.84%)
Dec 07, 2022 1.500 1.500 1.370 1.410 329,672 -0.10(-6.62%)
Dec 06, 2022 1.590 1.640 1.500 1.510 171,511 -0.10(-6.21%)
Dec 05, 2022 1.650 1.710 1.600 1.610 197,779 +0.01(+0.63%)
Dec 02, 2022 1.530 1.660 1.530 1.600 163,475 +0.03(+1.91%)
Dec 01, 2022 1.480 1.622 1.480 1.570 316,193 +0.08(+5.37%)
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.