Iris Energy Ltd (IREN) Historical Stock Data
9.54 ↑0.11 (1.17%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IREN is down -0.96% a day on average. There have been 11 days where Iris Energy Ltd closed green and 19 days where IREN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9.90 | 9.54 | ↓$0.36 (-3.64%) | 9.47 | 10.18 | 11.65M |
| 2024-07-25 | 9.99 | 9.43 | ↓$0.56 (-5.61%) | 9.39 | 10.15 | 21.54M |
| 2024-07-24 | 11.24 | 10.21 | ↓$1.04 (-9.21%) | 10.18 | 11.49 | 16.65M |
| 2024-07-23 | 11.21 | 10.89 | ↓$0.32 (-2.85%) | 10.86 | 11.86 | 17.57M |
| 2024-07-22 | 11.50 | 11.58 | ↑$0.08 (0.70%) | 10.84 | 12.03 | 16.26M |
| 2024-07-19 | 10.47 | 11.30 | ↑$0.83 (7.93%) | 10.23 | 11.47 | 15.05M |
| 2024-07-18 | 11.54 | 10.23 | ↓$1.31 (-11.35%) | 10.11 | 11.59 | 17.63M |
| 2024-07-17 | 11.99 | 11.26 | ↓$0.73 (-6.09%) | 11.07 | 12.92 | 22.72M |
| 2024-07-16 | 12.30 | 12.34 | ↑$0.04 (0.33%) | 11.58 | 12.79 | 29.56M |
| 2024-07-15 | 12.95 | 12.00 | ↓$0.96 (-7.37%) | 11.85 | 13.14 | 29.80M |
| 2024-07-12 | 11.07 | 12.31 | ↑$1.24 (11.20%) | 10.87 | 12.48 | 17.89M |
| 2024-07-11 | 13.23 | 11.20 | ↓$2.03 (-15.34%) | 10.24 | 13.91 | 48.32M |
| 2024-07-10 | 13.55 | 12.90 | ↓$0.65 (-4.80%) | 12.81 | 13.86 | 16.98M |
| 2024-07-09 | 14.76 | 12.82 | ↓$1.94 (-13.14%) | 12.64 | 15.14 | 20.14M |
| 2024-07-08 | 15.42 | 14.63 | ↓$0.79 (-5.11%) | 14.23 | 15.75 | 20.07M |
| 2024-07-05 | 13.31 | 15.03 | ↑$1.72 (12.90%) | 13.19 | 15.04 | 17.72M |
| 2024-07-03 | 13.94 | 14.35 | ↑$0.41 (2.94%) | 13.46 | 14.95 | 16.56M |
| 2024-07-02 | 12.44 | 14.39 | ↑$1.95 (15.68%) | 12.18 | 14.51 | 20.06M |
| 2024-07-01 | 11.59 | 12.62 | ↑$1.03 (8.89%) | 11.52 | 12.88 | 15.29M |
| 2024-06-28 | 11.84 | 11.29 | ↓$0.55 (-4.65%) | 11.21 | 11.84 | 8.31M |
| 2024-06-27 | 12.42 | 11.79 | ↓$0.63 (-5.07%) | 11.41 | 12.56 | 14M |
| 2024-06-26 | 12.84 | 12.27 | ↓$0.57 (-4.44%) | 12.18 | 13.40 | 13.63M |
| 2024-06-25 | 13.00 | 12.99 | ↓$0.01 (-0.08%) | 12.69 | 13.99 | 19.95M |
| 2024-06-24 | 12.45 | 12.63 | ↑$0.18 (1.45%) | 12.14 | 13.44 | 17.25M |
| 2024-06-21 | 13.37 | 13.28 | ↓$0.09 (-0.67%) | 12.70 | 13.45 | 18.09M |
| 2024-06-20 | 14.05 | 13.90 | ↓$0.15 (-1.07%) | 13.29 | 14.31 | 14.19M |
| 2024-06-18 | 14.06 | 13.95 | ↓$0.11 (-0.78%) | 13.52 | 14.26 | 14.75M |
| 2024-06-17 | 12.91 | 14.45 | ↑$1.54 (11.93%) | 12.87 | 14.74 | 21.16M |
| 2024-06-14 | 13.47 | 13.22 | ↓$0.25 (-1.86%) | 12.51 | 13.79 | 20.56M |
| 2024-06-13 | 13.63 | 13.70 | ↑$0.07 (0.51%) | 12.94 | 14.95 | 38.71M |
Create an account or log in to view more rows.
$IREN when this finally break out we could see huge upside
$IREN we’re fucked tomorrow boys
$IREN Awaiting buy signal..
$IREN lock and load
$IREN coming now
$IREN is the dump over
$IREN Don't like that...
$IREN low volume today isn’t necessarily a bad thing
$IREN what happened?
$IREN I hate this company.