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 )

4.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 6.240 6.300 5.550 5.900 8,943,526 -0.15(-2.48%)
Feb 28, 2024 6.990 6.990 5.940 6.050 16,327,255 -0.72(-10.64%)
Feb 27, 2024 7.320 7.330 6.690 6.770 12,394,530 -0.14(-2.03%)
Feb 26, 2024 6.150 7.200 6.070 6.910 16,867,594 +0.73(+11.81%)
Feb 23, 2024 6.350 6.370 6.000 6.180 6,919,548 -0.45(-6.79%)
Feb 22, 2024 6.760 7.000 6.500 6.630 7,735,075 -0.01(-0.15%)
Feb 21, 2024 6.550 6.910 6.500 6.640 5,215,698 -0.23(-3.35%)
Feb 20, 2024 7.160 7.330 6.462 6.870 9,904,256 +0.06(+0.88%)
Feb 16, 2024 7.000 7.370 6.372 6.810 19,096,422 -0.93(-12.02%)
Feb 15, 2024 8.450 8.694 7.410 7.740 18,667,258 -0.56(-6.75%)
Feb 14, 2024 8.160 8.370 7.700 8.300 17,870,490 +1.38(+19.94%)
Feb 13, 2024 6.390 7.000 5.970 6.920 11,590,198 -0.01(-0.14%)
Feb 12, 2024 6.070 7.150 6.040 6.930 15,949,027 +0.99(+16.67%)
Feb 09, 2024 5.790 6.045 5.500 5.940 14,629,815 +0.84(+16.47%)
Feb 08, 2024 4.470 5.110 4.400 5.100 10,362,456 +0.98(+23.79%)
Feb 07, 2024 3.870 4.180 3.760 4.120 5,949,305 +0.28(+7.29%)
Feb 06, 2024 3.660 3.890 3.590 3.840 2,833,201 +0.19(+5.21%)
Feb 05, 2024 3.800 3.870 3.560 3.650 3,328,930 -0.14(-3.69%)
Feb 02, 2024 3.710 3.930 3.650 3.790 3,375,281 +0.04(+1.07%)
Feb 01, 2024 3.950 3.960 3.640 3.750 6,757,933 -0.17(-4.34%)
Jan 31, 2024 4.170 4.240 3.880 3.920 9,086,638 -0.41(-9.47%)
Jan 30, 2024 4.470 4.621 4.230 4.330 6,005,866 -0.15(-3.35%)
Jan 29, 2024 4.360 4.600 4.220 4.480 8,976,333 +0.21(+4.92%)
Jan 26, 2024 4.300 4.360 4.190 4.270 6,878,428 +0.21(+5.17%)
Jan 25, 2024 4.000 4.110 3.920 4.060 3,692,024 +0.06(+1.50%)
Jan 24, 2024 4.250 4.450 3.980 4.000 6,678,193 -0.15(-3.61%)
Jan 23, 2024 4.170 4.270 4.070 4.150 5,319,550 -0.15(-3.49%)
Jan 22, 2024 4.250 4.610 4.070 4.300 5,169,389 -0.02(-0.46%)
Jan 19, 2024 4.380 4.500 4.010 4.320 6,039,422 -0.01(-0.23%)
Jan 18, 2024 4.810 4.875 4.295 4.330 5,889,338 -0.38(-8.07%)
Jan 17, 2024 4.810 4.870 4.520 4.710 3,817,637 -0.10(-2.08%)
Jan 16, 2024 5.120 5.120 4.685 4.810 6,823,826 -0.34(-6.60%)
Jan 12, 2024 5.820 5.850 5.130 5.150 6,151,889 -0.89(-14.74%)
Jan 11, 2024 7.000 7.140 5.760 6.040 7,560,934 -0.41(-6.36%)
Jan 10, 2024 5.970 6.680 5.780 6.450 3,806,736 +0.37(+6.09%)
Jan 09, 2024 6.280 6.400 6.070 6.080 3,417,351 -0.34(-5.30%)
Jan 08, 2024 6.360 6.720 5.780 6.420 7,611,644 +0.23(+3.72%)
Jan 05, 2024 6.790 6.800 6.120 6.190 3,925,124 -0.55(-8.16%)
Jan 04, 2024 6.750 7.130 6.563 6.740 3,326,514 +0.20(+3.06%)
Jan 03, 2024 6.250 6.840 6.030 6.540 5,012,965 -0.26(-3.82%)
Jan 02, 2024 7.860 7.890 6.750 6.800 7,073,606 -0.35(-4.90%)
Dec 29, 2023 8.710 8.710 6.660 7.150 9,799,551 -1.39(-16.28%)
Dec 28, 2023 9.230 9.275 8.280 8.540 6,346,188 -1.02(-10.67%)
Dec 27, 2023 8.970 9.690 8.830 9.560 7,557,990 +0.77(+8.76%)
Dec 26, 2023 8.340 8.970 8.190 8.790 5,756,566 +0.42(+5.02%)
Dec 22, 2023 7.740 8.800 7.285 8.370 10,156,541 +0.69(+8.98%)
Dec 21, 2023 5.850 7.730 5.780 7.680 18,656,660 +2.15(+38.88%)
Dec 20, 2023 5.930 5.988 5.465 5.530 6,576,053 -0.19(-3.32%)
Dec 19, 2023 6.200 6.385 5.260 5.720 8,656,835 -0.28(-4.67%)
Dec 18, 2023 5.800 6.397 5.700 6.000 4,078,512 -0.01(-0.17%)
Dec 15, 2023 5.800 6.150 5.570 6.010 4,491,678 +0.14(+2.39%)
Dec 14, 2023 5.900 6.000 5.600 5.870 4,637,770 +0.08(+1.38%)
Dec 13, 2023 5.150 5.855 4.950 5.790 5,800,670 +0.64(+12.43%)
Dec 12, 2023 5.130 5.200 4.940 5.150 2,632,472 +0.14(+2.79%)
Dec 11, 2023 5.640 5.670 4.940 5.010 4,617,501 -0.81(-13.92%)
Dec 08, 2023 5.900 6.220 5.680 5.820 5,073,760 +0.01(+0.17%)
Dec 07, 2023 5.350 6.120 5.210 5.810 4,408,431 +0.41(+7.59%)
Dec 06, 2023 5.600 5.670 5.240 5.400 3,239,939 -0.16(-2.88%)
Dec 05, 2023 5.300 5.920 5.210 5.560 5,583,551 +0.18(+3.35%)
Dec 04, 2023 6.170 6.270 5.130 5.380 8,808,244 -0.19(-3.41%)
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.