Skip to main content

Iris Energy Limited - Ordinary Shares (NQ: IREN )

5.400 +0.030 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.470 5.355 5.330 5.400 13,561,695 +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%)
Mar 01, 2024 5.950 6.010 5.553 5.990 5,294,845 +0.09(+1.53%)
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%)
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.