Iris Energy Ltd (IREN) Historical Stock Data
5.51 ↑0.56 (11.31%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IREN is down -0.18% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 5.19 | 5.51 | ↑$0.32 (6.17%) | 4.87 | 5.59 | 17.65M |
| 2024-04-19 | 4.71 | 4.95 | ↑$0.24 (5.10%) | 4.63 | 5.02 | 7.34M |
| 2024-04-18 | 4.55 | 4.68 | ↑$0.13 (2.86%) | 4.44 | 4.92 | 6.67M |
| 2024-04-17 | 4.35 | 4.50 | ↑$0.15 (3.45%) | 4.30 | 4.67 | 5.44M |
| 2024-04-16 | 4.28 | 4.35 | ↑$0.07 (1.64%) | 4.16 | 4.51 | 4.79M |
| 2024-04-15 | 4.57 | 4.33 | ↓$0.24 (-5.25%) | 4.31 | 4.74 | 5.42M |
| 2024-04-12 | 4.92 | 4.65 | ↓$0.27 (-5.49%) | 4.57 | 4.92 | 6.52M |
| 2024-04-11 | 4.91 | 4.97 | ↑$0.06 (1.22%) | 4.75 | 5.00 | 5.59M |
| 2024-04-10 | 4.94 | 4.90 | ↓$0.04 (-0.81%) | 4.81 | 5.26 | 10.41M |
| 2024-04-09 | 5.35 | 5.01 | ↓$0.34 (-6.36%) | 4.94 | 5.57 | 13.45M |
| 2024-04-08 | 6.08 | 5.41 | ↓$0.67 (-11.02%) | 5.30 | 6.33 | 15.09M |
| 2024-04-05 | 5.65 | 5.60 | ↓$0.05 (-0.88%) | 5.52 | 5.85 | 9.59M |
| 2024-04-04 | 5.92 | 5.76 | ↓$0.16 (-2.70%) | 5.71 | 6.35 | 16.04M |
| 2024-04-03 | 5.91 | 5.56 | ↓$0.35 (-5.92%) | 5.55 | 6.18 | 9.23M |
| 2024-04-02 | 5.97 | 5.89 | ↓$0.08 (-1.34%) | 5.52 | 6.23 | 17.02M |
| 2024-04-01 | 5.60 | 6.47 | ↑$0.87 (15.54%) | 5.32 | 6.65 | 23.22M |
| 2024-03-28 | 5.47 | 5.40 | ↓$0.07 (-1.28%) | 5.33 | 5.95 | 13.61M |
| 2024-03-27 | 5.91 | 5.37 | ↓$0.54 (-9.14%) | 5.28 | 5.94 | 13.62M |
| 2024-03-26 | 5.68 | 5.69 | ↑$0.01 (0.18%) | 5.46 | 5.95 | 9.62M |
| 2024-03-25 | 5.15 | 5.58 | ↑$0.43 (8.35%) | 5.14 | 5.83 | 12.51M |
| 2024-03-22 | 5.37 | 5.05 | ↓$0.32 (-5.96%) | 5.00 | 5.42 | 9.82M |
| 2024-03-21 | 5.70 | 5.65 | ↓$0.05 (-0.88%) | 5.48 | 6.14 | 14.55M |
| 2024-03-20 | 4.59 | 5.67 | ↑$1.08 (23.53%) | 4.54 | 5.72 | 14.57M |
| 2024-03-19 | 4.50 | 4.49 | ↓$0.01 (-0.22%) | 4.29 | 4.64 | 9.46M |
| 2024-03-18 | 4.65 | 4.61 | ↓$0.04 (-0.86%) | 4.44 | 4.68 | 7.17M |
| 2024-03-15 | 4.36 | 4.60 | ↑$0.24 (5.50%) | 4.36 | 4.75 | 7.96M |
| 2024-03-14 | 4.86 | 4.56 | ↓$0.30 (-6.17%) | 4.48 | 4.87 | 5.86M |
| 2024-03-13 | 4.91 | 4.90 | ↓$0.01 (-0.20%) | 4.87 | 5.20 | 6.03M |
| 2024-03-12 | 5.13 | 4.93 | ↓$0.20 (-3.90%) | 4.82 | 5.15 | 12.48M |
| 2024-03-11 | 5.68 | 5.08 | ↓$0.60 (-10.56%) | 5.07 | 5.78 | 11.82M |
Create an account or log in to view more rows.
$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.
$IREN time to short this