Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Iris Energy Limited - Ordinary Shares (NQ: IREN ) 8.160 -0.190 (-2.28%) Streaming Delayed Price Updated: 9:46 AM EDT, Oct 8, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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%) 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.