-
5 DAY PERFORMANCE
-7.56% -
1 MONTH PERFORMANCE
+6.70% -
3 MONTH PERFORMANCE
-33.12% -
6 MONTH PERFORMANCE
+30.45% -
YEAR-TO-DATE PERFORMANCE
+18.04% -
1 YEAR PERFORMANCE
+127.49%
Iris Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.51 | $8.44 (-0.82%) | $8.74 | $8.30 | 11.54 M | $1.57 B |
| 09/27/2024 | $9.36 | $8.85 (-5.45%) | $9.38 | $8.74 | 14.07 M | $1.65 B |
| 09/26/2024 | $9.10 | $9.13 (0.33%) | $9.41 | $8.75 | 17.67 M | $1.70 B |
| 09/25/2024 | $8.86 | $8.73 (-1.47%) | $9.33 | $8.69 | 15.48 M | $1.63 B |
| 09/24/2024 | $7.95 | $8.98 (12.96%) | $8.99 | $7.84 | 19.79 M | $1.67 B |
| 09/23/2024 | $7.67 | $7.93 (3.39%) | $8.18 | $7.67 | 16.80 M | $1.48 B |
| 09/20/2024 | $7.70 | $7.51 (-2.47%) | $7.87 | $7.46 | 11.95 M | $1.40 B |
| 09/19/2024 | $8.20 | $7.79 (-5%) | $8.30 | $7.72 | 12.92 M | $1.45 B |
| 09/18/2024 | $8.03 | $7.72 (-3.86%) | $8.35 | $7.65 | 15.58 M | $1.44 B |
| 09/17/2024 | $7.88 | $8.03 (1.9%) | $8.15 | $7.66 | 13.98 M | $1.50 B |
| 09/16/2024 | $7.27 | $7.73 (6.33%) | $8.03 | $7.10 | 12.68 M | $1.44 B |
| 09/13/2024 | $7.40 | $7.56 (2.16%) | $7.98 | $7.22 | 12.75 M | $1.41 B |
| 09/12/2024 | $7.50 | $7.39 (-1.47%) | $7.66 | $7.32 | 9.90 M | $1.38 B |
| 09/11/2024 | $7.36 | $7.53 (2.31%) | $7.72 | $6.98 | 12.67 M | $1.40 B |
| 09/10/2024 | $7.13 | $7.53 (5.61%) | $7.58 | $6.99 | 12.79 M | $1.40 B |
| 09/09/2024 | $6.58 | $7.13 (8.36%) | $7.17 | $6.54 | 13.52 M | $1.33 B |
| 09/06/2024 | $6.91 | $6.44 (-6.8%) | $7.01 | $6.31 | 13.73 M | $1.20 B |
| 09/05/2024 | $6.75 | $6.77 (0.3%) | $7.06 | $6.66 | 13.53 M | $1.26 B |
| 09/04/2024 | $6.68 | $6.72 (0.6%) | $6.96 | $6.57 | 9.96 M | $1.25 B |
| 09/03/2024 | $7.78 | $6.90 (-11.31%) | $7.79 | $6.84 | 18.31 M | $1.29 B |
| 08/30/2024 | $8.55 | $7.91 (-7.49%) | $8.66 | $7.88 | 13.74 M | $1.47 B |
| 08/29/2024 | $8.28 | $8.52 (2.9%) | $9.20 | $8.24 | 27.84 M | $1.59 B |
| 08/28/2024 | $7.70 | $7.42 (-3.64%) | $7.92 | $7.34 | 12.01 M | $1.38 B |
| 08/27/2024 | $7.92 | $7.86 (-0.76%) | $8.12 | $7.59 | 10.89 M | $1.46 B |
| 08/26/2024 | $8.50 | $8.13 (-4.35%) | $8.57 | $8.03 | 12.42 M | $1.52 B |
| 08/23/2024 | $8.11 | $8.62 (6.29%) | $8.64 | $8.00 | 13.61 M | $1.61 B |
| 08/22/2024 | $8.60 | $8.10 (-5.81%) | $8.74 | $8.06 | 11.22 M | $1.51 B |
| 08/21/2024 | $8.23 | $8.68 (5.47%) | $8.75 | $8.13 | 11.12 M | $1.62 B |
| 08/20/2024 | $8.36 | $8.13 (-2.75%) | $8.55 | $7.83 | 8.93 M | $1.52 B |
| 08/19/2024 | $8.06 | $8.12 (0.74%) | $8.31 | $7.78 | 10.85 M | $1.51 B |
| 08/16/2024 | $7.43 | $7.97 (7.27%) | $7.99 | $7.43 | 9.13 M | $1.49 B |
| 08/15/2024 | $7.40 | $7.47 (0.95%) | $7.80 | $7.34 | 11.44 M | $1.39 B |
| 08/14/2024 | $7.43 | $7.25 (-2.42%) | $7.59 | $7.24 | 7.44 M | $1.35 B |
| 08/13/2024 | $7.57 | $7.35 (-2.91%) | $7.71 | $7.31 | 8.88 M | $1.37 B |
| 08/12/2024 | $7.35 | $7.58 (3.13%) | $7.70 | $7.10 | 7.49 M | $1.41 B |
| 08/09/2024 | $7.48 | $7.51 (0.4%) | $7.61 | $7.26 | 8.05 M | $1.40 B |
| 08/08/2024 | $7.05 | $7.60 (7.8%) | $7.76 | $6.74 | 15.10 M | $1.42 B |
| 08/07/2024 | $7.94 | $6.76 (-14.86%) | $8.09 | $6.71 | 19.39 M | $1.26 B |
| 08/06/2024 | $8.63 | $7.92 (-8.23%) | $8.66 | $7.66 | 17.59 M | $1.48 B |
| 08/05/2024 | $6.25 | $8.38 (34.08%) | $8.47 | $6.03 | 21.75 M | $1.56 B |
| 08/02/2024 | $9.05 | $8.62 (-4.75%) | $9.41 | $8.43 | 14.92 M | $1.61 B |
| 08/01/2024 | $10.09 | $9.29 (-7.93%) | $10.29 | $9.26 | 8.17 M | $1.73 B |
| 07/31/2024 | $9.83 | $10.07 (2.44%) | $10.54 | $9.83 | 16.32 M | $1.88 B |
| 07/30/2024 | $9.73 | $9.38 (-3.6%) | $9.90 | $8.92 | 12.00 M | $1.75 B |
| 07/29/2024 | $9.84 | $9.72 (-1.22%) | $10.34 | $9.42 | 12.87 M | $1.81 B |
| 07/26/2024 | $9.90 | $9.54 (-3.64%) | $10.18 | $9.47 | 11.68 M | $1.78 B |
| 07/25/2024 | $9.99 | $9.43 (-5.61%) | $10.15 | $9.39 | 21.60 M | $1.76 B |
| 07/24/2024 | $11.24 | $10.21 (-9.16%) | $11.49 | $10.18 | 16.66 M | $1.90 B |
| 07/23/2024 | $11.21 | $10.89 (-2.85%) | $11.86 | $10.86 | 17.63 M | $2.03 B |
| 07/22/2024 | $11.50 | $11.58 (0.7%) | $12.03 | $10.84 | 16.28 M | $2.16 B |
| 07/19/2024 | $10.47 | $11.30 (7.93%) | $11.47 | $10.23 | 15.06 M | $2.11 B |
| 07/18/2024 | $11.54 | $10.23 (-11.35%) | $11.59 | $10.11 | 17.68 M | $1.91 B |
| 07/17/2024 | $11.99 | $11.26 (-6.09%) | $12.92 | $11.07 | 22.73 M | $2.10 B |
| 07/16/2024 | $12.30 | $12.34 (0.33%) | $12.79 | $11.58 | 29.61 M | $2.30 B |
| 07/15/2024 | $12.95 | $12.00 (-7.34%) | $13.14 | $11.85 | 29.95 M | $2.24 B |
| 07/12/2024 | $11.07 | $12.31 (11.2%) | $12.48 | $10.87 | 17.89 M | $2.29 B |
| 07/11/2024 | $13.23 | $11.20 (-15.34%) | $13.91 | $10.24 | 48.33 M | $2.09 B |
| 07/10/2024 | $13.55 | $12.90 (-4.8%) | $13.86 | $12.81 | 17.00 M | $2.40 B |
| 07/09/2024 | $14.76 | $12.82 (-13.14%) | $15.14 | $12.64 | 20.15 M | $2.39 B |
| 07/08/2024 | $15.42 | $14.63 (-5.12%) | $15.75 | $14.23 | 20.08 M | $2.73 B |
| 07/05/2024 | $13.31 | $15.03 (12.92%) | $15.04 | $13.19 | 17.74 M | $2.80 B |
| 07/03/2024 | $13.94 | $14.35 (2.94%) | $14.95 | $13.46 | 16.56 M | $2.67 B |
| 07/02/2024 | $12.44 | $14.39 (15.68%) | $14.51 | $12.18 | 20.07 M | $2.68 B |
| 07/01/2024 | $11.59 | $12.62 (8.89%) | $12.88 | $11.52 | 15.30 M | $2.35 B |