Iris Energy Limited
11.71
0.74 (6.75%)
At close: Jan 15, 2025, 10:23 AM

IREN Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 11.15 11.40 10.73 10.97 0.51 4.88% 9,758,607
Jan 13, 2025 10.32 10.59 9.97 10.46 -0.54 -4.91% 10,331,500
Jan 10, 2025 10.53 11.16 10.22 11.00 0.49 4.66% 11,952,200
Jan 8, 2025 11.00 11.27 10.23 10.51 -0.87 -7.64% 14,441,716
Jan 7, 2025 11.65 12.40 11.21 11.38 -0.39 -3.31% 15,144,123
Jan 6, 2025 11.72 12.02 11.34 11.77 0.43 3.79% 20,376,501
Jan 3, 2025 10.42 11.63 10.24 11.34 0.88 8.41% 12,106,600
Jan 2, 2025 10.31 11.02 10.11 10.46 0.64 6.52% 12,118,500
Dec 31, 2024 10.18 10.28 9.77 9.82 -0.12 -1.21% 13,488,208
Dec 30, 2024 10.27 10.49 9.81 9.94 -0.77 -7.19% 11,506,900
Dec 27, 2024 11.30 11.41 10.63 10.71 -0.63 -5.56% 9,798,609
Dec 26, 2024 11.48 11.62 11.17 11.34 -0.47 -3.98% 6,471,420
Dec 24, 2024 11.88 11.94 11.44 11.81 0.56 4.98% 5,974,119
Dec 23, 2024 11.76 11.77 10.71 11.25 -0.56 -4.74% 12,753,700
Dec 20, 2024 11.12 12.12 11.05 11.81 0.39 3.42% 14,505,103
Dec 19, 2024 12.66 12.84 11.33 11.42 -0.71 -5.85% 15,101,600
Dec 18, 2024 13.68 14.25 11.90 12.13 -1.60 -11.65% 18,783,800
Dec 17, 2024 14.10 14.29 13.30 13.73 -0.18 -1.29% 12,172,800
Dec 16, 2024 13.34 14.85 13.01 13.91 0.80 6.10% 15,509,100
Dec 13, 2024 13.35 13.67 12.92 13.11 -0.32 -2.38% 10,457,200
Dec 12, 2024 14.20 14.92 13.30 13.43 -0.18 -1.32% 14,455,700
Dec 11, 2024 13.86 14.15 13.26 13.61 0.25 1.87% 18,948,922
Dec 10, 2024 14.30 14.53 13.02 13.36 -1.15 -7.93% 17,655,100
Dec 9, 2024 15.37 15.79 14.33 14.51 -0.88 -5.72% 16,356,904
Dec 6, 2024 14.19 15.92 14.18 15.39 1.24 8.76% 21,809,314
Dec 5, 2024 15.01 15.44 13.83 14.15 -0.12 -0.84% 26,996,219
Dec 4, 2024 12.82 14.51 12.66 14.27 1.34 10.36% 38,666,400
Dec 3, 2024 12.13 13.44 12.12 12.93 0.31 2.46% 15,380,400
Dec 2, 2024 13.35 13.86 12.44 12.62 -0.89 -6.59% 16,802,606
Nov 29, 2024 12.52 13.76 12.20 13.51 1.11 8.95% 19,269,900
Nov 27, 2024 10.70 12.70 10.61 12.40 2.84 29.71% 44,547,500
Nov 26, 2024 9.99 10.37 9.51 9.56 -0.85 -8.17% 17,683,620
Nov 25, 2024 10.99 11.14 10.21 10.41 -0.37 -3.43% 16,393,639
Nov 22, 2024 9.68 11.00 9.55 10.78 1.06 10.91% 15,088,000
Nov 21, 2024 10.62 10.83 9.34 9.72 -0.38 -3.76% 22,627,109
Nov 20, 2024 10.71 10.91 9.90 10.10 -0.31 -2.98% 17,312,929
Nov 19, 2024 10.05 10.70 9.78 10.41 0.16 1.56% 14,893,522
Nov 18, 2024 10.57 10.97 10.02 10.25 -0.42 -3.94% 12,469,200
Nov 15, 2024 10.70 10.83 10.12 10.67 0.34 3.29% 12,962,833
Nov 14, 2024 11.31 11.51 10.20 10.33 -0.55 -5.06% 17,393,800
Nov 13, 2024 12.20 12.43 10.70 10.88 -1.52 -12.26% 30,569,023
Nov 12, 2024 12.12 12.41 11.66 12.40 -0.35 -2.75% 18,966,300
Nov 11, 2024 12.15 13.07 11.85 12.75 1.76 16.01% 29,870,917
Nov 8, 2024 11.13 11.47 10.53 10.99 -0.22 -1.96% 16,019,000
Nov 7, 2024 10.79 11.40 10.67 11.21 0.17 1.54% 13,696,500
Nov 6, 2024 9.99 11.14 9.51 11.04 2.10 23.49% 25,767,000
Nov 5, 2024 8.70 9.10 8.52 8.94 0.43 5.05% 14,034,404
Nov 4, 2024 8.80 8.83 8.33 8.51 -0.54 -5.97% 13,971,217
Nov 1, 2024 9.26 9.64 8.90 9.05 -0.07 -0.77% 14,840,817
Oct 31, 2024 10.19 10.37 9.11 9.12 -1.20 -11.63% 16,739,100

Create Price Alert on IREN

Your price alert will notify you when the stock price is above 11.71.

Add to Watchlist