Skip to main content

Iris Energy Limited - Ordinary Shares (NQ: IREN )

7.840 +0.770 (+10.89%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 7.780 7.840 7.060 7.070 10,427,309 -0.69(-8.89%)
May 22, 2024 7.280 8.100 7.270 7.760 13,807,694 +0.36(+4.86%)
May 21, 2024 6.420 7.840 6.390 7.400 22,092,784 +1.04(+16.35%)
May 20, 2024 6.060 6.655 5.910 6.360 14,750,768 +0.34(+5.65%)
May 17, 2024 5.900 6.320 5.740 6.020 14,717,915 +0.19(+3.26%)
May 16, 2024 5.060 5.910 4.950 5.830 18,799,168 +0.63(+12.12%)
May 15, 2024 5.060 5.230 4.840 5.200 8,314,297 +0.33(+6.78%)
May 14, 2024 4.780 4.960 4.650 4.870 6,494,005 +0.02(+0.41%)
May 13, 2024 4.930 5.070 4.800 4.850 6,780,476 +0.06(+1.25%)
May 10, 2024 5.150 5.255 4.765 4.790 4,914,693 -0.32(-6.26%)
May 09, 2024 5.130 5.315 4.970 5.110 4,427,282 -0.02(-0.39%)
May 08, 2024 4.910 5.165 4.820 5.130 3,849,566 +0.06(+1.18%)
May 07, 2024 5.230 5.370 4.960 5.070 5,379,161 -0.23(-4.34%)
May 06, 2024 4.880 5.430 4.837 5.300 8,542,298 +0.57(+12.05%)
May 03, 2024 4.770 4.990 4.680 4.730 4,580,628 +0.16(+3.50%)
May 02, 2024 4.530 4.619 4.360 4.570 4,160,152 +0.24(+5.54%)
May 01, 2024 4.290 4.630 4.150 4.330 6,277,535 -0.01(-0.23%)
Apr 30, 2024 4.540 4.630 4.290 4.340 7,837,141 -0.35(-7.46%)
Apr 29, 2024 4.860 4.950 4.610 4.690 7,620,851 -0.39(-7.68%)
Apr 26, 2024 5.120 5.301 5.000 5.080 4,530,711 -0.09(-1.74%)
Apr 25, 2024 4.920 5.220 4.850 5.170 5,553,211 -0.08(-1.52%)
Apr 24, 2024 5.550 5.630 5.200 5.250 8,203,482 -0.33(-5.91%)
Apr 23, 2024 5.440 5.695 5.350 5.580 10,940,814 +0.07(+1.27%)
Apr 22, 2024 5.190 5.590 4.870 5.510 17,614,564 +0.56(+11.31%)
Apr 19, 2024 4.710 5.020 4.632 4.950 7,343,802 +0.27(+5.77%)
Apr 18, 2024 4.550 4.920 4.440 4.680 6,669,483 +0.18(+4.00%)
Apr 17, 2024 4.350 4.665 4.300 4.500 5,444,457 +0.15(+3.45%)
Apr 16, 2024 4.280 4.510 4.160 4.350 4,774,766 +0.02(+0.46%)
Apr 15, 2024 4.570 4.740 4.310 4.330 5,410,265 -0.32(-6.88%)
Apr 12, 2024 4.920 4.920 4.570 4.650 6,524,344 -0.32(-6.44%)
Apr 11, 2024 4.910 5.000 4.745 4.970 5,591,633 +0.07(+1.43%)
Apr 10, 2024 4.940 5.260 4.810 4.900 10,403,052 -0.11(-2.20%)
Apr 09, 2024 5.350 5.570 4.940 5.010 13,427,949 -0.40(-7.39%)
Apr 08, 2024 6.080 6.330 5.295 5.410 15,077,288 -0.19(-3.39%)
Apr 05, 2024 5.650 5.850 5.520 5.600 9,606,163 -0.16(-2.78%)
Apr 04, 2024 5.920 6.350 5.710 5.760 16,033,283 +0.20(+3.60%)
Apr 03, 2024 5.910 6.180 5.550 5.560 9,233,206 -0.33(-5.60%)
Apr 02, 2024 5.970 6.230 5.520 5.890 17,005,996 -0.58(-8.96%)
Apr 01, 2024 5.600 6.650 5.320 6.470 23,215,818 +1.07(+19.81%)
Mar 28, 2024 5.470 5.355 5.330 5.400 13,643,622 +0.03(+0.56%)
Mar 27, 2024 5.910 5.940 5.280 5.370 13,616,219 -0.32(-5.62%)
Mar 26, 2024 5.680 5.950 5.460 5.690 9,623,108 +0.11(+1.97%)
Mar 25, 2024 5.150 5.830 5.140 5.580 12,509,707 +0.53(+10.50%)
Mar 22, 2024 5.370 5.420 5.000 5.050 9,827,532 -0.60(-10.62%)
Mar 21, 2024 5.700 6.140 5.475 5.650 14,545,989 -0.02(-0.35%)
Mar 20, 2024 4.590 5.720 4.535 5.670 14,534,109 +1.18(+26.28%)
Mar 19, 2024 4.500 4.640 4.290 4.490 9,438,054 -0.12(-2.60%)
Mar 18, 2024 4.650 4.680 4.440 4.610 7,174,162 +0.01(+0.22%)
Mar 15, 2024 4.360 4.750 4.360 4.600 7,967,566 +0.04(+0.88%)
Mar 14, 2024 4.860 4.870 4.480 4.560 5,859,724 -0.34(-6.94%)
Mar 13, 2024 4.910 5.200 4.874 4.900 6,029,301 -0.03(-0.61%)
Mar 12, 2024 5.130 5.149 4.815 4.930 12,476,384 -0.15(-2.95%)
Mar 11, 2024 5.680 5.780 5.070 5.080 11,816,423 -0.27(-5.05%)
Mar 08, 2024 5.360 5.820 5.150 5.350 10,447,876 -0.01(-0.19%)
Mar 07, 2024 5.400 5.460 5.270 5.360 5,193,563 -0.04(-0.74%)
Mar 06, 2024 5.280 5.560 5.085 5.400 7,226,337 +0.31(+6.09%)
Mar 05, 2024 5.540 5.740 5.070 5.090 10,330,096 -0.61(-10.70%)
Mar 04, 2024 6.100 6.210 5.460 5.700 13,825,430 -0.29(-4.84%)
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.