Iris Energy Limited (IREN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 4.5400 | 4.6300 | 4.2900 | 4.3400 | 4.3400 | 7,819,300 |
| Apr 29, 2024 | 4.8600 | 4.9500 | 4.6100 | 4.6900 | 4.6900 | 7,656,500 |
| Apr 26, 2024 | 5.1200 | 5.3010 | 5.0000 | 5.0800 | 5.0800 | 4,508,000 |
| Apr 25, 2024 | 4.9200 | 5.2200 | 4.8500 | 5.1700 | 5.1700 | 5,587,900 |
| Apr 24, 2024 | 5.5500 | 5.6300 | 5.2000 | 5.2500 | 5.2500 | 8,222,800 |
| Apr 23, 2024 | 5.4400 | 5.6950 | 5.3500 | 5.5800 | 5.5800 | 10,954,100 |
| Apr 22, 2024 | 5.1900 | 5.5900 | 4.8700 | 5.5100 | 5.5100 | 17,710,500 |
| Apr 19, 2024 | 4.7100 | 5.0200 | 4.6320 | 4.9500 | 4.9500 | 7,309,000 |
| Apr 18, 2024 | 4.5500 | 4.9200 | 4.4400 | 4.6800 | 4.6800 | 6,689,600 |
| Apr 17, 2024 | 4.3500 | 4.6650 | 4.3000 | 4.5000 | 4.5000 | 5,451,800 |
| Apr 16, 2024 | 4.2800 | 4.5100 | 4.1600 | 4.3500 | 4.3500 | 4,793,500 |
| Apr 15, 2024 | 4.5700 | 4.7400 | 4.3100 | 4.3300 | 4.3300 | 5,426,600 |
| Apr 12, 2024 | 4.9200 | 4.9200 | 4.5700 | 4.6500 | 4.6500 | 6,421,000 |
| Apr 11, 2024 | 4.9100 | 5.0000 | 4.7450 | 4.9700 | 4.9700 | 5,593,700 |
| Apr 10, 2024 | 4.9400 | 5.2600 | 4.8100 | 4.9000 | 4.9000 | 10,425,300 |
| Apr 09, 2024 | 5.3500 | 5.5700 | 4.9400 | 5.0100 | 5.0100 | 13,462,400 |
| Apr 08, 2024 | 6.0800 | 6.3300 | 5.2950 | 5.4100 | 5.4100 | 15,120,900 |
| Apr 05, 2024 | 5.6500 | 5.8500 | 5.5200 | 5.6000 | 5.6000 | 9,579,000 |
| Apr 04, 2024 | 5.9200 | 6.3500 | 5.7100 | 5.7600 | 5.7600 | 16,047,600 |
| Apr 03, 2024 | 5.9100 | 6.1800 | 5.5500 | 5.5600 | 5.5600 | 9,240,900 |
| Apr 02, 2024 | 5.9700 | 6.2300 | 5.5200 | 5.8900 | 5.8900 | 17,037,400 |
| Apr 01, 2024 | 5.6000 | 6.6500 | 5.3200 | 6.4700 | 6.4700 | 23,245,900 |
| Mar 28, 2024 | 5.4700 | 5.9450 | 5.3300 | 5.4000 | 5.4000 | 13,643,600 |
| Mar 27, 2024 | 5.9100 | 5.9400 | 5.2800 | 5.3700 | 5.3700 | 13,623,100 |
| Mar 26, 2024 | 5.6800 | 5.9500 | 5.4600 | 5.6900 | 5.6900 | 9,636,900 |
| Mar 25, 2024 | 5.1500 | 5.8300 | 5.1400 | 5.5800 | 5.5800 | 12,520,500 |
| Mar 22, 2024 | 5.3700 | 5.4200 | 5.0000 | 5.0500 | 5.0500 | 9,794,600 |
| Mar 21, 2024 | 5.7000 | 6.1400 | 5.4750 | 5.6500 | 5.6500 | 14,550,000 |
| Mar 20, 2024 | 4.5900 | 5.7200 | 4.5350 | 5.6700 | 5.6700 | 14,608,400 |
| Mar 19, 2024 | 4.5000 | 4.6400 | 4.2900 | 4.4900 | 4.4900 | 9,467,900 |
| Mar 18, 2024 | 4.6500 | 4.6800 | 4.4400 | 4.6100 | 4.6100 | 7,181,500 |
| Mar 15, 2024 | 4.3600 | 4.7500 | 4.3600 | 4.6000 | 4.6000 | 7,955,000 |
| Mar 14, 2024 | 4.8600 | 4.8700 | 4.4800 | 4.5600 | 4.5600 | 5,863,600 |
| Mar 13, 2024 | 4.9100 | 5.2000 | 4.8740 | 4.9000 | 4.9000 | 6,034,900 |
| Mar 12, 2024 | 5.1300 | 5.1490 | 4.8150 | 4.9300 | 4.9300 | 12,479,700 |
| Mar 11, 2024 | 5.6800 | 5.7800 | 5.0700 | 5.0800 | 5.0800 | 11,824,300 |
| Mar 08, 2024 | 5.3600 | 5.8200 | 5.1500 | 5.3500 | 5.3500 | 10,425,300 |
| Mar 07, 2024 | 5.4000 | 5.4600 | 5.2700 | 5.3600 | 5.3600 | 5,193,500 |
| Mar 06, 2024 | 5.2800 | 5.5600 | 5.0850 | 5.4000 | 5.4000 | 7,237,500 |
| Mar 05, 2024 | 5.5400 | 5.7400 | 5.0700 | 5.0900 | 5.0900 | 10,345,800 |
| Mar 04, 2024 | 6.1000 | 6.2100 | 5.4600 | 5.7000 | 5.7000 | 13,895,200 |
| Mar 01, 2024 | 5.9500 | 6.0100 | 5.5530 | 5.9900 | 5.9900 | 5,260,900 |
| Feb 29, 2024 | 6.2450 | 6.3000 | 5.5500 | 5.9000 | 5.9000 | 8,949,500 |
| Feb 28, 2024 | 6.9900 | 6.9900 | 5.9400 | 6.0500 | 6.0500 | 16,399,100 |
| Feb 27, 2024 | 7.3200 | 7.3300 | 6.6900 | 6.7700 | 6.7700 | 12,409,400 |
| Feb 26, 2024 | 6.1500 | 7.2000 | 6.0700 | 6.9100 | 6.9100 | 16,933,800 |
| Feb 23, 2024 | 6.3500 | 6.3700 | 6.0000 | 6.1800 | 6.1800 | 6,919,500 |
| Feb 22, 2024 | 6.7600 | 7.0000 | 6.5000 | 6.6300 | 6.6300 | 7,829,200 |
| Feb 21, 2024 | 6.5500 | 6.9100 | 6.5000 | 6.6400 | 6.6400 | 5,323,900 |
| Feb 20, 2024 | 7.1600 | 7.3300 | 6.4620 | 6.8700 | 6.8700 | 9,950,500 |
| Feb 16, 2024 | 7.0000 | 7.3700 | 6.3720 | 6.8100 | 6.8100 | 19,062,100 |
| Feb 15, 2024 | 8.4500 | 8.6940 | 7.4100 | 7.7400 | 7.7400 | 19,022,300 |
| Feb 14, 2024 | 8.1600 | 8.3700 | 7.7000 | 8.3000 | 8.3000 | 18,108,600 |
| Feb 13, 2024 | 6.3900 | 7.0000 | 5.9700 | 6.9200 | 6.9200 | 11,642,300 |
| Feb 12, 2024 | 6.0700 | 7.1500 | 6.0400 | 6.9300 | 6.9300 | 16,093,700 |
| Feb 09, 2024 | 5.7900 | 6.0450 | 5.5000 | 5.9400 | 5.9400 | 14,629,800 |
| Feb 08, 2024 | 4.4700 | 5.1100 | 4.4000 | 5.1000 | 5.1000 | 10,389,700 |
| Feb 07, 2024 | 3.8700 | 4.1800 | 3.7600 | 4.1200 | 4.1200 | 5,962,100 |
| Feb 06, 2024 | 3.6600 | 3.8900 | 3.5900 | 3.8400 | 3.8400 | 2,842,000 |
| Feb 05, 2024 | 3.8000 | 3.8700 | 3.5600 | 3.6500 | 3.6500 | 3,333,200 |
| Feb 02, 2024 | 3.7100 | 3.9300 | 3.6500 | 3.7900 | 3.7900 | 3,369,500 |
| Feb 01, 2024 | 3.9500 | 3.9600 | 3.6400 | 3.7500 | 3.7500 | 6,767,300 |
| Jan 31, 2024 | 4.1700 | 4.2400 | 3.8800 | 3.9200 | 3.9200 | 9,095,000 |
| Jan 30, 2024 | 4.4700 | 4.6210 | 4.2300 | 4.3300 | 4.3300 | 6,025,100 |
| Jan 29, 2024 | 4.3600 | 4.6000 | 4.2200 | 4.4800 | 4.4800 | 8,989,000 |
| Jan 26, 2024 | 4.3000 | 4.3600 | 4.1900 | 4.2700 | 4.2700 | 6,878,400 |
| Jan 25, 2024 | 4.0000 | 4.1100 | 3.9200 | 4.0600 | 4.0600 | 3,700,100 |
| Jan 24, 2024 | 4.2500 | 4.4500 | 3.9800 | 4.0000 | 4.0000 | 6,693,400 |
| Jan 23, 2024 | 4.1700 | 4.2700 | 4.0700 | 4.1500 | 4.1500 | 5,351,400 |
| Jan 22, 2024 | 4.2500 | 4.6100 | 4.0700 | 4.3000 | 4.3000 | 5,215,600 |
| Jan 19, 2024 | 4.3800 | 4.5000 | 4.0100 | 4.3200 | 4.3200 | 6,032,300 |
| Jan 18, 2024 | 4.8100 | 4.8750 | 4.2950 | 4.3300 | 4.3300 | 5,916,000 |
| Jan 17, 2024 | 4.8100 | 4.8700 | 4.5200 | 4.7100 | 4.7100 | 3,818,000 |
| Jan 16, 2024 | 5.1200 | 5.1200 | 4.6850 | 4.8100 | 4.8100 | 6,836,800 |
| Jan 12, 2024 | 5.8200 | 5.8500 | 5.1300 | 5.1500 | 5.1500 | 6,091,200 |
| Jan 11, 2024 | 7.0000 | 7.1400 | 5.7600 | 6.0400 | 6.0400 | 7,566,200 |
| Jan 10, 2024 | 5.9700 | 6.6800 | 5.7800 | 6.4500 | 6.4500 | 3,890,500 |
| Jan 09, 2024 | 6.2800 | 6.4000 | 6.0700 | 6.0800 | 6.0800 | 3,431,500 |
| Jan 08, 2024 | 6.3600 | 6.7200 | 5.7800 | 6.4200 | 6.4200 | 7,622,700 |
| Jan 05, 2024 | 6.7900 | 6.8000 | 6.1200 | 6.1900 | 6.1900 | 3,915,000 |
| Jan 04, 2024 | 6.7500 | 7.1300 | 6.5630 | 6.7400 | 6.7400 | 3,334,100 |
| Jan 03, 2024 | 6.2500 | 6.8400 | 6.0300 | 6.5400 | 6.5400 | 5,020,800 |
| Jan 02, 2024 | 7.8600 | 7.8900 | 6.7500 | 6.8000 | 6.8000 | 7,081,700 |
| Dec 29, 2023 | 8.7100 | 8.7350 | 6.6600 | 7.1500 | 7.1500 | 9,779,200 |
| Dec 28, 2023 | 9.2300 | 9.2750 | 8.2800 | 8.5400 | 8.5400 | 6,366,100 |
| Dec 27, 2023 | 8.9700 | 9.6900 | 8.8300 | 9.5600 | 9.5600 | 7,588,600 |
| Dec 26, 2023 | 8.3350 | 8.9700 | 8.1900 | 8.7900 | 8.7900 | 5,778,100 |
| Dec 22, 2023 | 7.7400 | 8.8000 | 7.2850 | 8.3700 | 8.3700 | 10,133,000 |
| Dec 21, 2023 | 5.8500 | 7.7300 | 5.7800 | 7.6800 | 7.6800 | 18,683,300 |
| Dec 20, 2023 | 5.9300 | 5.9880 | 5.4650 | 5.5300 | 5.5300 | 6,597,300 |
| Dec 19, 2023 | 6.2000 | 6.3850 | 5.2600 | 5.7200 | 5.7200 | 8,671,900 |
| Dec 18, 2023 | 5.8000 | 6.3970 | 5.7000 | 6.0000 | 6.0000 | 4,102,300 |
| Dec 15, 2023 | 5.8000 | 6.1500 | 5.5700 | 6.0100 | 6.0100 | 4,480,200 |
| Dec 14, 2023 | 5.9000 | 6.0000 | 5.6000 | 5.8700 | 5.8700 | 4,638,400 |
| Dec 13, 2023 | 5.1500 | 5.8550 | 4.9500 | 5.7900 | 5.7900 | 5,831,700 |
| Dec 12, 2023 | 5.1300 | 5.2000 | 4.9400 | 5.1500 | 5.1500 | 2,654,300 |
| Dec 11, 2023 | 5.6400 | 5.6700 | 4.9400 | 5.0100 | 5.0100 | 4,626,700 |
| Dec 08, 2023 | 5.9000 | 6.2200 | 5.6800 | 5.8200 | 5.8200 | 5,063,500 |
| Dec 07, 2023 | 5.3500 | 6.1200 | 5.2100 | 5.8100 | 5.8100 | 4,414,100 |
| Dec 06, 2023 | 5.6000 | 5.6700 | 5.2400 | 5.4000 | 5.4000 | 3,245,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.