IREN Limited - Ordinary Shares (NQ: IREN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	11.88	11.94	11.44	11.81	5,974,124	+0.56(+4.98%)
Dec 23, 2024	11.76	11.77	10.71	11.25	12,721,278	-0.56(-4.74%)
Dec 20, 2024	11.12	12.12	11.05	11.81	14,505,116	+0.34(+2.92%)
Dec 19, 2024	12.66	12.84	11.32	11.47	14,048,572	-0.66(-5.40%)
Dec 18, 2024	13.68	14.25	11.90	12.13	18,666,100	-1.60(-11.65%)
Dec 17, 2024	14.10	14.29	13.30	13.73	12,150,367	-0.18(-1.29%)
Dec 16, 2024	13.34	14.85	13.01	13.91	15,556,916	+0.80(+6.10%)
Dec 13, 2024	13.35	13.67	12.91	13.11	10,457,170	-0.32(-2.38%)
Dec 12, 2024	14.20	14.92	13.30	13.43	14,425,473	-0.18(-1.32%)
Dec 11, 2024	13.86	14.15	13.26	13.61	18,590,856	+0.25(+1.87%)
Dec 10, 2024	14.30	14.53	13.02	13.36	17,608,560	-1.15(-7.93%)
Dec 09, 2024	15.37	15.79	14.33	14.51	16,318,783	-0.88(-5.72%)
Dec 06, 2024	14.19	15.92	14.18	15.39	21,850,920	+1.24(+8.76%)
Dec 05, 2024	15.01	15.44	13.83	14.15	27,497,232	-0.12(-0.84%)
Dec 04, 2024	12.82	14.51	12.66	14.27	39,126,656	+1.34(+10.36%)
Dec 03, 2024	12.13	13.44	12.12	12.93	15,223,003	+0.31(+2.46%)
Dec 02, 2024	13.35	13.86	12.44	12.62	16,699,566	-0.89(-6.59%)
Nov 29, 2024	12.52	13.76	12.20	13.51	19,269,908	+1.11(+8.95%)
Nov 27, 2024	10.70	12.70	10.61	12.40	44,547,476	+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%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.