Iris Energy Limited (IREN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 7.99 | 8.14 | 7.64 | 7.89 | 7.89 | 11,300,300 |
| 24 May 2024 | 7.11 | 8.16 | 7.05 | 7.83 | 7.83 | 18,532,300 |
| 23 May 2024 | 7.78 | 7.84 | 7.06 | 7.07 | 7.07 | 10,447,700 |
| 22 May 2024 | 7.28 | 8.10 | 7.27 | 7.76 | 7.76 | 13,820,400 |
| 21 May 2024 | 6.42 | 7.84 | 6.39 | 7.40 | 7.40 | 22,107,800 |
| 20 May 2024 | 6.06 | 6.66 | 5.91 | 6.36 | 6.36 | 14,816,400 |
| 17 May 2024 | 5.90 | 6.32 | 5.74 | 6.02 | 6.02 | 14,717,900 |
| 16 May 2024 | 5.06 | 5.91 | 4.95 | 5.83 | 5.83 | 18,799,700 |
| 15 May 2024 | 5.06 | 5.23 | 4.84 | 5.20 | 5.20 | 8,449,100 |
| 14 May 2024 | 4.78 | 4.96 | 4.65 | 4.87 | 4.87 | 6,504,800 |
| 13 May 2024 | 4.93 | 5.07 | 4.80 | 4.85 | 4.85 | 6,830,800 |
| 10 May 2024 | 5.15 | 5.26 | 4.76 | 4.79 | 4.79 | 4,914,700 |
| 09 May 2024 | 5.13 | 5.32 | 4.97 | 5.11 | 5.11 | 4,448,600 |
| 08 May 2024 | 4.91 | 5.16 | 4.82 | 5.13 | 5.13 | 3,849,700 |
| 07 May 2024 | 5.23 | 5.37 | 4.96 | 5.07 | 5.07 | 5,384,000 |
| 06 May 2024 | 4.88 | 5.43 | 4.84 | 5.30 | 5.30 | 8,589,900 |
| 03 May 2024 | 4.77 | 4.99 | 4.68 | 4.73 | 4.73 | 4,580,600 |
| 02 May 2024 | 4.53 | 4.62 | 4.36 | 4.57 | 4.57 | 4,161,000 |
| 01 May 2024 | 4.29 | 4.63 | 4.15 | 4.33 | 4.33 | 6,280,100 |
| 30 Apr 2024 | 4.54 | 4.63 | 4.29 | 4.34 | 4.34 | 7,841,900 |
| 29 Apr 2024 | 4.86 | 4.95 | 4.61 | 4.69 | 4.69 | 7,656,500 |
| 26 Apr 2024 | 5.12 | 5.30 | 5.00 | 5.08 | 5.08 | 4,530,700 |
| 25 Apr 2024 | 4.92 | 5.22 | 4.85 | 5.17 | 5.17 | 5,587,900 |
| 24 Apr 2024 | 5.55 | 5.63 | 5.20 | 5.25 | 5.25 | 8,222,800 |
| 23 Apr 2024 | 5.44 | 5.70 | 5.35 | 5.58 | 5.58 | 10,954,100 |
| 22 Apr 2024 | 5.19 | 5.59 | 4.87 | 5.51 | 5.51 | 17,710,500 |
| 19 Apr 2024 | 4.71 | 5.02 | 4.63 | 4.95 | 4.95 | 7,309,000 |
| 18 Apr 2024 | 4.55 | 4.92 | 4.44 | 4.68 | 4.68 | 6,689,600 |
| 17 Apr 2024 | 4.35 | 4.66 | 4.30 | 4.50 | 4.50 | 5,451,800 |
| 16 Apr 2024 | 4.28 | 4.51 | 4.16 | 4.35 | 4.35 | 4,793,500 |
| 15 Apr 2024 | 4.57 | 4.74 | 4.31 | 4.33 | 4.33 | 5,426,600 |
| 12 Apr 2024 | 4.92 | 4.92 | 4.57 | 4.65 | 4.65 | 6,421,000 |
| 11 Apr 2024 | 4.91 | 5.00 | 4.74 | 4.97 | 4.97 | 5,593,700 |
| 10 Apr 2024 | 4.94 | 5.26 | 4.81 | 4.90 | 4.90 | 10,425,300 |
| 09 Apr 2024 | 5.35 | 5.57 | 4.94 | 5.01 | 5.01 | 13,462,400 |
| 08 Apr 2024 | 6.08 | 6.33 | 5.30 | 5.41 | 5.41 | 15,120,900 |
| 05 Apr 2024 | 5.65 | 5.85 | 5.52 | 5.60 | 5.60 | 9,579,000 |
| 04 Apr 2024 | 5.92 | 6.35 | 5.71 | 5.76 | 5.76 | 16,047,600 |
| 03 Apr 2024 | 5.91 | 6.18 | 5.55 | 5.56 | 5.56 | 9,240,900 |
| 02 Apr 2024 | 5.97 | 6.23 | 5.52 | 5.89 | 5.89 | 17,037,400 |
| 01 Apr 2024 | 5.60 | 6.65 | 5.32 | 6.47 | 6.47 | 23,245,900 |
| 28 Mar 2024 | 5.47 | 5.95 | 5.33 | 5.40 | 5.40 | 13,643,600 |
| 27 Mar 2024 | 5.91 | 5.94 | 5.28 | 5.37 | 5.37 | 13,623,100 |
| 26 Mar 2024 | 5.68 | 5.95 | 5.46 | 5.69 | 5.69 | 9,636,900 |
| 25 Mar 2024 | 5.15 | 5.83 | 5.14 | 5.58 | 5.58 | 12,520,500 |
| 22 Mar 2024 | 5.37 | 5.42 | 5.00 | 5.05 | 5.05 | 9,794,600 |
| 21 Mar 2024 | 5.70 | 6.14 | 5.47 | 5.65 | 5.65 | 14,550,000 |
| 20 Mar 2024 | 4.59 | 5.72 | 4.53 | 5.67 | 5.67 | 14,608,400 |
| 19 Mar 2024 | 4.50 | 4.64 | 4.29 | 4.49 | 4.49 | 9,467,900 |
| 18 Mar 2024 | 4.65 | 4.68 | 4.44 | 4.61 | 4.61 | 7,181,500 |
| 15 Mar 2024 | 4.36 | 4.75 | 4.36 | 4.60 | 4.60 | 7,955,000 |
| 14 Mar 2024 | 4.86 | 4.87 | 4.48 | 4.56 | 4.56 | 5,863,600 |
| 13 Mar 2024 | 4.91 | 5.20 | 4.87 | 4.90 | 4.90 | 6,034,900 |
| 12 Mar 2024 | 5.13 | 5.15 | 4.82 | 4.93 | 4.93 | 12,479,700 |
| 11 Mar 2024 | 5.68 | 5.78 | 5.07 | 5.08 | 5.08 | 11,824,300 |
| 08 Mar 2024 | 5.36 | 5.82 | 5.15 | 5.35 | 5.35 | 10,425,300 |
| 07 Mar 2024 | 5.40 | 5.46 | 5.27 | 5.36 | 5.36 | 5,193,500 |
| 06 Mar 2024 | 5.28 | 5.56 | 5.09 | 5.40 | 5.40 | 7,237,500 |
| 05 Mar 2024 | 5.54 | 5.74 | 5.07 | 5.09 | 5.09 | 10,345,800 |
| 04 Mar 2024 | 6.10 | 6.21 | 5.46 | 5.70 | 5.70 | 13,895,200 |
| 01 Mar 2024 | 5.95 | 6.01 | 5.55 | 5.99 | 5.99 | 5,260,900 |
| 29 Feb 2024 | 6.24 | 6.30 | 5.55 | 5.90 | 5.90 | 8,949,500 |
| 28 Feb 2024 | 6.99 | 6.99 | 5.94 | 6.05 | 6.05 | 16,399,100 |
| 27 Feb 2024 | 7.32 | 7.33 | 6.69 | 6.77 | 6.77 | 12,409,400 |
| 26 Feb 2024 | 6.15 | 7.20 | 6.07 | 6.91 | 6.91 | 16,933,800 |
| 23 Feb 2024 | 6.35 | 6.37 | 6.00 | 6.18 | 6.18 | 6,919,500 |
| 22 Feb 2024 | 6.76 | 7.00 | 6.50 | 6.63 | 6.63 | 7,829,200 |
| 21 Feb 2024 | 6.55 | 6.91 | 6.50 | 6.64 | 6.64 | 5,323,900 |
| 20 Feb 2024 | 7.16 | 7.33 | 6.46 | 6.87 | 6.87 | 9,950,500 |
| 16 Feb 2024 | 7.00 | 7.37 | 6.37 | 6.81 | 6.81 | 19,062,100 |
| 15 Feb 2024 | 8.45 | 8.69 | 7.41 | 7.74 | 7.74 | 19,022,300 |
| 14 Feb 2024 | 8.16 | 8.37 | 7.70 | 8.30 | 8.30 | 18,108,600 |
| 13 Feb 2024 | 6.39 | 7.00 | 5.97 | 6.92 | 6.92 | 11,642,300 |
| 12 Feb 2024 | 6.07 | 7.15 | 6.04 | 6.93 | 6.93 | 16,093,700 |
| 09 Feb 2024 | 5.79 | 6.05 | 5.50 | 5.94 | 5.94 | 14,629,800 |
| 08 Feb 2024 | 4.47 | 5.11 | 4.40 | 5.10 | 5.10 | 10,389,700 |
| 07 Feb 2024 | 3.87 | 4.18 | 3.76 | 4.12 | 4.12 | 5,962,100 |
| 06 Feb 2024 | 3.66 | 3.89 | 3.59 | 3.84 | 3.84 | 2,842,000 |
| 05 Feb 2024 | 3.80 | 3.87 | 3.56 | 3.65 | 3.65 | 3,333,200 |
| 02 Feb 2024 | 3.71 | 3.93 | 3.65 | 3.79 | 3.79 | 3,369,500 |
| 01 Feb 2024 | 3.95 | 3.96 | 3.64 | 3.75 | 3.75 | 6,767,300 |
| 31 Jan 2024 | 4.17 | 4.24 | 3.88 | 3.92 | 3.92 | 9,095,000 |
| 30 Jan 2024 | 4.47 | 4.62 | 4.23 | 4.33 | 4.33 | 6,025,100 |
| 29 Jan 2024 | 4.36 | 4.60 | 4.22 | 4.48 | 4.48 | 8,989,000 |
| 26 Jan 2024 | 4.30 | 4.36 | 4.19 | 4.27 | 4.27 | 6,878,400 |
| 25 Jan 2024 | 4.00 | 4.11 | 3.92 | 4.06 | 4.06 | 3,700,100 |
| 24 Jan 2024 | 4.25 | 4.45 | 3.98 | 4.00 | 4.00 | 6,693,400 |
| 23 Jan 2024 | 4.17 | 4.27 | 4.07 | 4.15 | 4.15 | 5,351,400 |
| 22 Jan 2024 | 4.25 | 4.61 | 4.07 | 4.30 | 4.30 | 5,215,600 |
| 19 Jan 2024 | 4.38 | 4.50 | 4.01 | 4.32 | 4.32 | 6,032,300 |
| 18 Jan 2024 | 4.81 | 4.88 | 4.30 | 4.33 | 4.33 | 5,916,000 |
| 17 Jan 2024 | 4.81 | 4.87 | 4.52 | 4.71 | 4.71 | 3,818,000 |
| 16 Jan 2024 | 5.12 | 5.12 | 4.68 | 4.81 | 4.81 | 6,836,800 |
| 12 Jan 2024 | 5.82 | 5.85 | 5.13 | 5.15 | 5.15 | 6,091,200 |
| 11 Jan 2024 | 7.00 | 7.14 | 5.76 | 6.04 | 6.04 | 7,566,200 |
| 10 Jan 2024 | 5.97 | 6.68 | 5.78 | 6.45 | 6.45 | 3,890,500 |
| 09 Jan 2024 | 6.28 | 6.40 | 6.07 | 6.08 | 6.08 | 3,431,500 |
| 08 Jan 2024 | 6.36 | 6.72 | 5.78 | 6.42 | 6.42 | 7,622,700 |
| 05 Jan 2024 | 6.79 | 6.80 | 6.12 | 6.19 | 6.19 | 3,915,000 |
| 04 Jan 2024 | 6.75 | 7.13 | 6.56 | 6.74 | 6.74 | 3,334,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.