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 )

6.720 -0.180 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 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%)
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.