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 )

12.40 +2.84 (+29.71%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 10.70 12.70 10.61 12.40 44,463,712 +2.84(+29.71%)
Nov 26, 2024 9.990 10.37 9.510 9.560 17,339,164 -0.85(-8.17%)
Nov 25, 2024 10.99 11.14 10.21 10.41 16,328,217 -0.37(-3.43%)
Nov 22, 2024 9.680 11.00 9.550 10.78 15,088,009 +1.06(+10.91%)
Nov 21, 2024 10.62 10.83 9.340 9.720 22,541,072 -0.38(-3.76%)
Nov 20, 2024 10.71 10.91 9.900 10.10 17,086,154 -0.31(-2.98%)
Nov 19, 2024 10.05 10.70 9.780 10.41 14,853,650 +0.16(+1.56%)
Nov 18, 2024 10.57 10.97 10.02 10.25 12,416,178 -0.42(-3.94%)
Nov 15, 2024 10.70 10.82 10.12 10.67 12,962,843 +0.34(+3.29%)
Nov 14, 2024 11.31 11.51 10.20 10.33 17,344,732 -0.55(-5.06%)
Nov 13, 2024 12.20 12.43 10.70 10.88 30,479,884 -1.52(-12.26%)
Nov 12, 2024 12.12 12.41 11.65 12.40 18,903,080 -0.35(-2.75%)
Nov 11, 2024 12.15 13.07 11.85 12.75 29,562,594 +1.76(+16.01%)
Nov 08, 2024 11.13 11.47 10.53 10.99 16,018,981 -0.22(-1.96%)
Nov 07, 2024 10.79 11.39 10.67 11.21 13,636,433 +0.17(+1.54%)
Nov 06, 2024 9.990 11.14 9.510 11.04 25,691,656 +2.10(+23.49%)
Nov 05, 2024 8.700 9.095 8.520 8.940 13,862,792 +0.43(+5.05%)
Nov 04, 2024 8.800 8.830 8.330 8.510 13,895,347 -0.54(-5.97%)
Nov 01, 2024 9.260 9.640 8.895 9.050 14,840,820 -0.07(-0.77%)
Oct 31, 2024 10.19 10.37 9.110 9.120 16,674,459 -1.20(-11.63%)
Oct 30, 2024 10.21 10.84 10.00 10.32 11,893,405 -0.23(-2.18%)
Oct 29, 2024 11.34 11.35 10.39 10.55 27,062,412 -0.35(-3.21%)
Oct 28, 2024 9.700 10.96 9.680 10.90 23,856,070 +1.65(+17.84%)
Oct 25, 2024 9.310 9.690 8.980 9.250 18,557,528 +0.01(+0.11%)
Oct 24, 2024 8.830 9.415 8.830 9.240 18,348,444 +0.56(+6.45%)
Oct 23, 2024 9.030 9.210 8.420 8.680 20,277,616 -0.60(-6.47%)
Oct 22, 2024 9.530 9.610 9.020 9.280 17,544,646 -0.34(-3.53%)
Oct 21, 2024 9.130 9.700 8.800 9.620 21,239,572 +0.13(+1.37%)
Oct 18, 2024 9.220 9.670 9.130 9.490 18,430,528 +0.54(+6.03%)
Oct 17, 2024 9.290 9.450 8.910 8.950 13,630,863 -0.40(-4.28%)
Oct 16, 2024 9.100 9.380 8.765 9.350 19,599,340 +0.62(+7.10%)
Oct 15, 2024 8.560 9.170 8.410 8.730 18,501,040 +0.20(+2.34%)
Oct 14, 2024 8.110 8.660 7.889 8.530 26,241,532 +0.79(+10.21%)
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%)
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.