Skip to main content

Iris Energy Limited - Ordinary Shares (NQ: IREN )

11.30 +1.07 (+10.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 10.47 11.47 10.23 11.30 15,067,138 +1.07(+10.46%)
Jul 18, 2024 11.54 11.59 10.11 10.23 17,640,680 -1.03(-9.15%)
Jul 17, 2024 11.99 12.92 11.07 11.26 22,721,476 -1.08(-8.75%)
Jul 16, 2024 12.30 12.79 11.58 12.34 29,570,940 +0.35(+2.88%)
Jul 15, 2024 12.95 13.14 11.85 11.99 29,872,446 -0.32(-2.56%)
Jul 12, 2024 11.07 12.48 10.87 12.31 17,891,818 +1.11(+9.91%)
Jul 11, 2024 13.23 13.91 10.23 11.20 48,310,792 -1.70(-13.18%)
Jul 10, 2024 13.55 13.86 12.81 12.90 16,971,072 +0.08(+0.62%)
Jul 09, 2024 14.76 15.14 12.64 12.82 20,130,226 -1.81(-12.37%)
Jul 08, 2024 15.42 15.75 14.23 14.63 20,069,324 -0.40(-2.66%)
Jul 05, 2024 13.31 15.04 13.19 15.03 17,739,984 +0.68(+4.74%)
Jul 03, 2024 13.94 14.95 13.46 14.35 16,561,503 -0.04(-0.28%)
Jul 02, 2024 12.44 14.51 12.18 14.39 20,043,330 +1.77(+14.03%)
Jul 01, 2024 11.59 12.88 11.52 12.62 15,289,595 +1.33(+11.78%)
Jun 28, 2024 11.84 11.84 11.21 11.29 8,332,324 -0.50(-4.24%)
Jun 27, 2024 12.42 12.56 11.41 11.79 13,994,886 -0.48(-3.91%)
Jun 26, 2024 12.84 13.40 12.18 12.27 13,632,015 -0.72(-5.54%)
Jun 25, 2024 13.00 13.99 12.69 12.99 19,947,536 +0.36(+2.85%)
Jun 24, 2024 12.45 13.44 12.13 12.63 17,253,336 -0.65(-4.89%)
Jun 21, 2024 13.37 13.45 12.70 13.28 18,106,668 -0.62(-4.46%)
Jun 20, 2024 14.05 14.31 13.29 13.90 14,189,028 -0.05(-0.36%)
Jun 18, 2024 14.06 14.26 13.52 13.95 14,750,937 -0.50(-3.46%)
Jun 17, 2024 12.91 14.74 12.87 14.45 21,164,618 +1.23(+9.30%)
Jun 14, 2024 13.47 13.79 12.51 13.22 20,570,012 -0.48(-3.50%)
Jun 13, 2024 13.63 14.95 12.94 13.70 38,731,384 +0.15(+1.11%)
Jun 12, 2024 13.01 13.69 12.34 13.55 37,306,716 +1.20(+9.72%)
Jun 11, 2024 10.01 12.47 9.781 12.35 27,989,416 +2.04(+19.79%)
Jun 10, 2024 10.35 11.08 10.12 10.31 16,385,598 -0.22(-2.09%)
Jun 07, 2024 10.25 11.49 10.20 10.53 25,330,984 +0.26(+2.53%)
Jun 06, 2024 9.050 10.51 8.874 10.27 21,576,734 +1.21(+13.36%)
Jun 05, 2024 9.070 9.250 8.550 9.060 18,431,008 +0.17(+1.91%)
Jun 04, 2024 8.250 9.390 8.022 8.890 24,864,838 +0.89(+11.13%)
Jun 03, 2024 8.240 9.090 7.960 8.000 17,599,508 +0.21(+2.70%)
May 31, 2024 7.540 7.920 7.350 7.790 8,612,067 +0.38(+5.13%)
May 30, 2024 7.800 7.960 7.280 7.410 10,224,124 -0.33(-4.26%)
May 29, 2024 7.580 7.801 7.240 7.740 7,618,146 -0.15(-1.90%)
May 28, 2024 7.990 8.140 7.640 7.890 11,303,550 +0.06(+0.77%)
May 24, 2024 7.110 8.160 7.050 7.830 18,558,452 +0.76(+10.75%)
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%)
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.