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 )

4.680 +0.180 (+4.00%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 4.550 4.920 4.440 4.680 6,666,115 +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%)
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%)
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.