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 )

7.510 -0.280 (-3.59%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 7.700 7.870 7.455 7.510 11,948,608 -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%)
Aug 01, 2024 10.09 10.29 9.264 9.290 8,155,446 -0.78(-7.75%)
Jul 31, 2024 9.830 10.54 9.830 10.07 16,292,967 +0.69(+7.36%)
Jul 30, 2024 9.730 9.900 8.920 9.380 11,950,867 -0.34(-3.50%)
Jul 29, 2024 9.840 10.34 9.420 9.720 12,847,897 +0.18(+1.89%)
Jul 26, 2024 9.900 10.18 9.470 9.540 11,678,835 +0.11(+1.17%)
Jul 25, 2024 9.990 10.15 9.390 9.430 21,655,554 -0.78(-7.59%)
Jul 24, 2024 11.24 11.49 10.18 10.21 16,647,104 -0.69(-6.29%)
Jul 23, 2024 11.21 11.86 10.86 10.89 17,577,792 -0.69(-5.96%)
Jul 22, 2024 11.50 12.03 10.84 11.58 16,260,223 +0.28(+2.48%)
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%)
May 01, 2024 4.290 4.630 4.150 4.330 6,277,535 -0.01(-0.23%)
Apr 30, 2024 4.540 4.630 4.290 4.340 7,837,141 -0.35(-7.46%)
Apr 29, 2024 4.860 4.950 4.610 4.690 7,620,851 -0.39(-7.68%)
Apr 26, 2024 5.120 5.301 5.000 5.080 4,530,711 -0.09(-1.74%)
Apr 25, 2024 4.920 5.220 4.850 5.170 5,553,211 -0.08(-1.52%)
Apr 24, 2024 5.550 5.630 5.200 5.250 8,203,482 -0.33(-5.91%)
Apr 23, 2024 5.440 5.695 5.350 5.580 10,940,814 +0.07(+1.27%)
Apr 22, 2024 5.190 5.590 4.870 5.510 17,614,564 +0.56(+11.31%)
Apr 19, 2024 4.710 5.020 4.632 4.950 7,343,802 +0.27(+5.77%)
Apr 18, 2024 4.550 4.920 4.440 4.680 6,669,483 +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 5,216,776 -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 10,362,541 +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%)
Jan 02, 2024 7.860 7.890 6.750 6.800 7,073,606 -0.35(-4.90%)
Dec 29, 2023 8.710 8.710 6.660 7.150 9,799,551 -1.39(-16.28%)
Dec 28, 2023 9.230 9.275 8.280 8.540 6,346,188 -1.02(-10.67%)
Dec 27, 2023 8.970 9.690 8.830 9.560 7,557,990 +0.77(+8.76%)
Dec 26, 2023 8.340 8.970 8.190 8.790 5,756,566 +0.42(+5.02%)
Dec 22, 2023 7.740 8.800 7.285 8.370 10,156,541 +0.69(+8.98%)
Dec 21, 2023 5.850 7.730 5.780 7.680 18,656,660 +2.15(+38.88%)
Dec 20, 2023 5.930 5.988 5.465 5.530 6,576,053 -0.19(-3.32%)
Dec 19, 2023 6.200 6.385 5.260 5.720 8,656,835 -0.28(-4.67%)
Dec 18, 2023 5.800 6.397 5.700 6.000 4,078,512 -0.01(-0.17%)
Dec 15, 2023 5.800 6.150 5.570 6.010 4,491,678 +0.14(+2.39%)
Dec 14, 2023 5.900 6.000 5.600 5.870 4,637,774 +0.08(+1.38%)
Dec 13, 2023 5.150 5.855 4.950 5.790 5,800,670 +0.64(+12.43%)
Dec 12, 2023 5.130 5.200 4.940 5.150 2,632,472 +0.14(+2.79%)
Dec 11, 2023 5.640 5.670 4.940 5.010 4,617,501 -0.81(-13.92%)
Dec 08, 2023 5.900 6.220 5.680 5.820 5,073,760 +0.01(+0.17%)
Dec 07, 2023 5.350 6.120 5.210 5.810 4,408,431 +0.41(+7.59%)
Dec 06, 2023 5.600 5.670 5.240 5.400 3,239,939 -0.16(-2.88%)
Dec 05, 2023 5.300 5.920 5.210 5.560 5,583,551 +0.18(+3.35%)
Dec 04, 2023 6.170 6.270 5.130 5.380 8,808,244 -0.19(-3.41%)
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.