Skip to main content

Iris Energy Limited - Ordinary Shares (NQ: IREN )

7.740 +0.410 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 8.410 8.500 7.610 7.730 14,448,109 -0.71(-8.41%)
Sep 30, 2024 8.510 8.739 8.300 8.440 11,661,153 -0.41(-4.63%)
Sep 27, 2024 9.360 9.375 8.740 8.850 14,074,880 -0.28(-3.07%)
Sep 26, 2024 9.100 9.410 8.750 9.130 17,645,568 +0.40(+4.58%)
Sep 25, 2024 8.860 9.330 8.690 8.730 15,459,336 -0.25(-2.78%)
Sep 24, 2024 7.950 8.995 7.840 8.980 19,761,072 +1.05(+13.24%)
Sep 23, 2024 7.670 8.180 7.670 7.930 16,782,942 +0.42(+5.59%)
Sep 20, 2024 7.700 7.870 7.455 7.510 11,950,969 -0.28(-3.59%)
Sep 19, 2024 8.200 8.300 7.720 7.790 12,883,038 +0.07(+0.91%)
Sep 18, 2024 8.030 8.350 7.650 7.720 15,432,480 -0.31(-3.86%)
Sep 17, 2024 7.880 8.150 7.660 8.030 13,953,868 +0.30(+3.88%)
Sep 16, 2024 7.270 8.030 7.100 7.730 12,666,982 +0.17(+2.25%)
Sep 13, 2024 7.400 7.980 7.220 7.560 12,753,057 +0.17(+2.30%)
Sep 12, 2024 7.500 7.660 7.315 7.390 9,890,338 -0.14(-1.86%)
Sep 11, 2024 7.360 7.720 6.980 7.530 12,645,461 +0.00(+0.00%)
Sep 10, 2024 7.130 7.580 6.990 7.530 12,782,842 +0.40(+5.61%)
Sep 09, 2024 6.580 7.170 6.540 7.130 13,514,706 +0.69(+10.71%)
Sep 06, 2024 6.910 7.010 6.305 6.440 13,726,562 -0.33(-4.87%)
Sep 05, 2024 6.750 7.060 6.660 6.770 13,520,059 +0.05(+0.74%)
Sep 04, 2024 6.680 6.960 6.572 6.720 9,938,699 -0.18(-2.61%)
Sep 03, 2024 7.780 7.790 6.840 6.900 18,264,668 -1.01(-12.77%)
Aug 30, 2024 8.550 8.665 7.880 7.910 13,744,599 -0.61(-7.16%)
Aug 29, 2024 8.280 9.200 8.240 8.520 27,812,776 +1.10(+14.82%)
Aug 28, 2024 7.700 7.920 7.340 7.420 11,982,304 -0.44(-5.60%)
Aug 27, 2024 7.920 8.120 7.590 7.860 10,869,405 -0.27(-3.32%)
Aug 26, 2024 8.500 8.570 8.030 8.130 12,406,468 -0.49(-5.68%)
Aug 23, 2024 8.110 8.640 8.000 8.620 13,611,578 +0.52(+6.42%)
Aug 22, 2024 8.600 8.740 8.055 8.100 11,208,505 -0.58(-6.68%)
Aug 21, 2024 8.230 8.750 8.134 8.680 11,089,421 +0.55(+6.77%)
Aug 20, 2024 8.360 8.550 7.830 8.130 8,918,209 +0.01(+0.12%)
Aug 19, 2024 8.060 8.310 7.780 8.120 10,818,966 +0.15(+1.88%)
Aug 16, 2024 7.430 7.990 7.430 7.970 9,127,610 +0.50(+6.69%)
Aug 15, 2024 7.400 7.800 7.340 7.470 11,417,699 +0.22(+3.03%)
Aug 14, 2024 7.430 7.590 7.240 7.250 7,425,699 -0.10(-1.36%)
Aug 13, 2024 7.570 7.710 7.311 7.350 8,873,789 -0.23(-3.03%)
Aug 12, 2024 7.350 7.695 7.100 7.580 7,486,340 +0.07(+0.93%)
Aug 09, 2024 7.480 7.610 7.260 7.510 8,051,398 -0.09(-1.18%)
Aug 08, 2024 7.050 7.760 6.740 7.600 15,031,233 +0.84(+12.43%)
Aug 07, 2024 7.940 8.090 6.710 6.760 19,336,284 -1.16(-14.65%)
Aug 06, 2024 8.630 8.660 7.660 7.920 17,580,144 -0.46(-5.49%)
Aug 05, 2024 6.250 8.470 6.030 8.380 21,737,580 -0.24(-2.78%)
Aug 02, 2024 9.050 9.410 8.430 8.620 14,920,183 -0.67(-7.21%)
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.