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 )

4.730 +0.160 (+3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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%)
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.