Skip to main content

IREN Limited - Ordinary Shares (NQ: IREN )

11.81 +0.56 (+4.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 11.88 11.94 11.44 11.81 5,974,124 +0.56(+4.98%)
Dec 23, 2024 11.76 11.77 10.71 11.25 12,721,278 -0.56(-4.74%)
Dec 20, 2024 11.12 12.12 11.05 11.81 14,505,116 +0.34(+2.92%)
Dec 19, 2024 12.66 12.84 11.32 11.47 14,048,572 -0.66(-5.40%)
Dec 18, 2024 13.68 14.25 11.90 12.13 18,666,100 -1.60(-11.65%)
Dec 17, 2024 14.10 14.29 13.30 13.73 12,150,367 -0.18(-1.29%)
Dec 16, 2024 13.34 14.85 13.01 13.91 15,556,916 +0.80(+6.10%)
Dec 13, 2024 13.35 13.67 12.91 13.11 10,457,170 -0.32(-2.38%)
Dec 12, 2024 14.20 14.92 13.30 13.43 14,425,473 -0.18(-1.32%)
Dec 11, 2024 13.86 14.15 13.26 13.61 18,590,856 +0.25(+1.87%)
Dec 10, 2024 14.30 14.53 13.02 13.36 17,608,560 -1.15(-7.93%)
Dec 09, 2024 15.37 15.79 14.33 14.51 16,318,783 -0.88(-5.72%)
Dec 06, 2024 14.19 15.92 14.18 15.39 21,850,920 +1.24(+8.76%)
Dec 05, 2024 15.01 15.44 13.83 14.15 27,497,232 -0.12(-0.84%)
Dec 04, 2024 12.82 14.51 12.66 14.27 39,126,656 +1.34(+10.36%)
Dec 03, 2024 12.13 13.44 12.12 12.93 15,223,003 +0.31(+2.46%)
Dec 02, 2024 13.35 13.86 12.44 12.62 16,699,566 -0.89(-6.59%)
Nov 29, 2024 12.52 13.76 12.20 13.51 19,269,908 +1.11(+8.95%)
Nov 27, 2024 10.70 12.70 10.61 12.40 44,547,476 +2.84(+29.71%)
Nov 26, 2024 9.990 10.37 9.510 9.560 17,339,164 -0.85(-8.17%)
Nov 25, 2024 10.99 11.14 10.21 10.41 16,328,217 -0.37(-3.43%)
Nov 22, 2024 9.680 11.00 9.550 10.78 15,088,009 +1.06(+10.91%)
Nov 21, 2024 10.62 10.83 9.340 9.720 22,541,072 -0.38(-3.76%)
Nov 20, 2024 10.71 10.91 9.900 10.10 17,086,154 -0.31(-2.98%)
Nov 19, 2024 10.05 10.70 9.780 10.41 14,853,650 +0.16(+1.56%)
Nov 18, 2024 10.57 10.97 10.02 10.25 12,416,178 -0.42(-3.94%)
Nov 15, 2024 10.70 10.82 10.12 10.67 12,962,843 +0.34(+3.29%)
Nov 14, 2024 11.31 11.51 10.20 10.33 17,344,732 -0.55(-5.06%)
Nov 13, 2024 12.20 12.43 10.70 10.88 30,479,884 -1.52(-12.26%)
Nov 12, 2024 12.12 12.41 11.65 12.40 18,903,080 -0.35(-2.75%)
Nov 11, 2024 12.15 13.07 11.85 12.75 29,562,594 +1.76(+16.01%)
Nov 08, 2024 11.13 11.47 10.53 10.99 16,018,981 -0.22(-1.96%)
Nov 07, 2024 10.79 11.39 10.67 11.21 13,636,433 +0.17(+1.54%)
Nov 06, 2024 9.990 11.14 9.510 11.04 25,691,656 +2.10(+23.49%)
Nov 05, 2024 8.700 9.095 8.520 8.940 13,862,792 +0.43(+5.05%)
Nov 04, 2024 8.800 8.830 8.330 8.510 13,895,347 -0.54(-5.97%)
Nov 01, 2024 9.260 9.640 8.895 9.050 14,840,820 -0.07(-0.77%)
Oct 31, 2024 10.19 10.37 9.110 9.120 16,674,459 -1.20(-11.63%)
Oct 30, 2024 10.21 10.84 10.00 10.32 11,893,405 -0.23(-2.18%)
Oct 29, 2024 11.34 11.35 10.39 10.55 27,062,412 -0.35(-3.21%)
Oct 28, 2024 9.700 10.96 9.680 10.90 23,856,070 +1.65(+17.84%)
Oct 25, 2024 9.310 9.690 8.980 9.250 18,557,528 +0.01(+0.11%)
Oct 24, 2024 8.830 9.415 8.830 9.240 18,348,444 +0.56(+6.45%)
Oct 23, 2024 9.030 9.210 8.420 8.680 20,277,616 -0.60(-6.47%)
Oct 22, 2024 9.530 9.610 9.020 9.280 17,544,646 -0.34(-3.53%)
Oct 21, 2024 9.130 9.700 8.800 9.620 21,239,572 +0.13(+1.37%)
Oct 18, 2024 9.220 9.670 9.130 9.490 18,430,528 +0.54(+6.03%)
Oct 17, 2024 9.290 9.450 8.910 8.950 13,630,863 -0.40(-4.28%)
Oct 16, 2024 9.100 9.380 8.765 9.350 19,599,340 +0.62(+7.10%)
Oct 15, 2024 8.560 9.170 8.410 8.730 18,501,040 +0.20(+2.34%)
Oct 14, 2024 8.110 8.660 7.889 8.530 26,241,532 +0.79(+10.21%)
Oct 11, 2024 7.420 7.815 7.400 7.740 13,875,713 +0.41(+5.59%)
Oct 10, 2024 7.470 7.530 7.220 7.330 10,792,126 -0.18(-2.40%)
Oct 09, 2024 8.030 8.070 7.480 7.510 13,205,578 -0.54(-6.71%)
Oct 08, 2024 8.220 8.410 7.880 8.050 13,081,460 -0.30(-3.59%)
Oct 07, 2024 8.730 9.000 8.235 8.350 12,736,054 -0.33(-3.80%)
Oct 04, 2024 8.080 8.740 7.980 8.680 11,921,456 +0.84(+10.71%)
Oct 03, 2024 7.640 7.850 7.470 7.840 7,861,024 +0.04(+0.51%)
Oct 02, 2024 7.700 8.000 7.610 7.800 10,136,384 +0.07(+0.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.