-
5 DAY PERFORMANCE
-5.70% -
1 MONTH PERFORMANCE
+8.11% -
3 MONTH PERFORMANCE
+28.73% -
6 MONTH PERFORMANCE
+70.43% -
YEAR-TO-DATE PERFORMANCE
+43.50% -
1 YEAR PERFORMANCE
+262.54%
Iris Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.57 | $10.25 (-3.03%) | $10.97 | $10.03 | 12.30 M | $1.58 B |
| 11/15/2024 | $10.70 | $10.67 (-0.28%) | $10.83 | $10.12 | 12.96 M | $1.65 B |
| 11/14/2024 | $11.31 | $10.33 (-8.66%) | $11.51 | $10.20 | 17.39 M | $1.59 B |
| 11/13/2024 | $12.20 | $10.88 (-10.82%) | $12.43 | $10.70 | 30.57 M | $1.68 B |
| 11/12/2024 | $12.12 | $12.40 (2.31%) | $12.41 | $11.66 | 18.97 M | $2.31 B |
| 11/11/2024 | $12.15 | $12.75 (4.94%) | $13.07 | $11.85 | 29.87 M | $1.97 B |
| 11/08/2024 | $11.13 | $10.99 (-1.26%) | $11.47 | $10.53 | 16.02 M | $2.05 B |
| 11/07/2024 | $10.79 | $11.21 (3.89%) | $11.40 | $10.67 | 13.70 M | $1.12 B |
| 11/06/2024 | $9.99 | $11.04 (10.51%) | $11.14 | $9.51 | 25.77 M | $1.11 B |
| 11/05/2024 | $8.70 | $8.94 (2.76%) | $9.10 | $8.52 | 14.03 M | $896.19 M |
| 11/04/2024 | $8.80 | $8.51 (-3.3%) | $8.83 | $8.33 | 13.97 M | $853.08 M |
| 11/01/2024 | $9.26 | $9.05 (-2.27%) | $9.64 | $8.90 | 14.84 M | $907.21 M |
| 10/31/2024 | $10.19 | $9.12 (-10.5%) | $10.37 | $9.11 | 16.74 M | $914.23 M |
| 10/30/2024 | $10.21 | $10.32 (1.08%) | $10.84 | $10.00 | 11.91 M | $1.03 B |
| 10/29/2024 | $11.34 | $10.55 (-6.97%) | $11.35 | $10.39 | 27.09 M | $1.06 B |
| 10/28/2024 | $9.70 | $10.90 (12.37%) | $10.96 | $9.68 | 23.97 M | $1.09 B |
| 10/25/2024 | $9.31 | $9.25 (-0.64%) | $9.69 | $8.98 | 18.56 M | $927.26 M |
| 10/24/2024 | $8.83 | $9.24 (4.64%) | $9.41 | $8.83 | 18.38 M | $926.26 M |
| 10/23/2024 | $9.03 | $8.68 (-3.88%) | $9.21 | $8.42 | 20.29 M | $870.12 M |
| 10/22/2024 | $9.53 | $9.28 (-2.62%) | $9.61 | $9.02 | 17.58 M | $930.27 M |
| 10/21/2024 | $9.13 | $9.62 (5.37%) | $9.70 | $8.80 | 21.26 M | $964.35 M |
| 10/18/2024 | $9.22 | $9.49 (2.93%) | $9.67 | $9.13 | 18.43 M | $951.32 M |
| 10/17/2024 | $9.29 | $8.95 (-3.66%) | $9.45 | $8.91 | 13.64 M | $897.19 M |
| 10/16/2024 | $9.10 | $9.35 (2.75%) | $9.38 | $8.77 | 19.64 M | $937.29 M |
| 10/15/2024 | $8.56 | $8.73 (1.99%) | $9.17 | $8.41 | 18.52 M | $875.13 M |
| 10/14/2024 | $8.11 | $8.53 (5.18%) | $8.66 | $7.89 | 26.29 M | $855.09 M |
| 10/11/2024 | $7.42 | $7.74 (4.31%) | $7.82 | $7.40 | 13.88 M | $775.89 M |
| 10/10/2024 | $7.48 | $7.33 (-2.01%) | $7.53 | $7.22 | 10.81 M | $734.79 M |
| 10/09/2024 | $8.03 | $7.51 (-6.48%) | $8.07 | $7.48 | 13.22 M | $752.84 M |
| 10/08/2024 | $8.22 | $8.05 (-2.07%) | $8.41 | $7.88 | 13.09 M | $806.97 M |
| 10/07/2024 | $8.73 | $8.35 (-4.35%) | $9.00 | $8.24 | 12.75 M | $837.04 M |
| 10/04/2024 | $8.08 | $8.68 (7.43%) | $8.74 | $7.98 | 11.92 M | $870.12 M |
| 10/03/2024 | $7.64 | $7.84 (2.62%) | $7.85 | $7.47 | 7.88 M | $785.92 M |
| 10/02/2024 | $7.70 | $7.80 (1.3%) | $8.00 | $7.61 | 10.14 M | $781.91 M |
| 10/01/2024 | $8.41 | $7.73 (-8.09%) | $8.50 | $7.61 | 14.46 M | $774.89 M |
| 09/30/2024 | $8.51 | $8.44 (-0.82%) | $8.74 | $8.30 | 11.68 M | $846.06 M |
| 09/27/2024 | $9.36 | $8.85 (-5.45%) | $9.38 | $8.74 | 14.07 M | $887.16 M |
| 09/26/2024 | $9.10 | $9.13 (0.33%) | $9.41 | $8.75 | 17.67 M | $915.23 M |
| 09/25/2024 | $8.86 | $8.73 (-1.47%) | $9.33 | $8.69 | 15.48 M | $875.13 M |
| 09/24/2024 | $7.95 | $8.98 (12.96%) | $8.99 | $7.84 | 19.79 M | $900.20 M |
| 09/23/2024 | $7.67 | $7.93 (3.39%) | $8.18 | $7.67 | 16.80 M | $794.94 M |
| 09/20/2024 | $7.70 | $7.51 (-2.47%) | $7.87 | $7.46 | 11.95 M | $752.84 M |
| 09/19/2024 | $8.20 | $7.79 (-5%) | $8.30 | $7.72 | 12.92 M | $780.90 M |
| 09/18/2024 | $8.03 | $7.72 (-3.86%) | $8.35 | $7.65 | 15.58 M | $773.89 M |
| 09/17/2024 | $7.88 | $8.03 (1.9%) | $8.15 | $7.66 | 13.98 M | $804.96 M |
| 09/16/2024 | $7.27 | $7.73 (6.33%) | $8.03 | $7.10 | 12.68 M | $774.89 M |
| 09/13/2024 | $7.40 | $7.56 (2.16%) | $7.98 | $7.22 | 12.75 M | $757.85 M |
| 09/12/2024 | $7.50 | $7.39 (-1.47%) | $7.66 | $7.32 | 9.90 M | $740.81 M |
| 09/11/2024 | $7.36 | $7.53 (2.31%) | $7.72 | $6.98 | 12.67 M | $754.84 M |
| 09/10/2024 | $7.13 | $7.53 (5.61%) | $7.58 | $6.99 | 12.79 M | $754.84 M |
| 09/09/2024 | $6.58 | $7.13 (8.36%) | $7.17 | $6.54 | 13.52 M | $714.74 M |
| 09/06/2024 | $6.91 | $6.44 (-6.8%) | $7.01 | $6.31 | 13.73 M | $645.57 M |
| 09/05/2024 | $6.75 | $6.77 (0.3%) | $7.06 | $6.66 | 13.53 M | $678.65 M |
| 09/04/2024 | $6.68 | $6.72 (0.6%) | $6.96 | $6.57 | 9.96 M | $673.64 M |
| 09/03/2024 | $7.78 | $6.90 (-11.31%) | $7.79 | $6.84 | 18.31 M | $691.69 M |
| 08/30/2024 | $8.55 | $7.91 (-7.49%) | $8.66 | $7.88 | 13.74 M | $792.93 M |
| 08/29/2024 | $8.28 | $8.52 (2.9%) | $9.20 | $8.24 | 27.84 M | $854.08 M |
| 08/28/2024 | $7.70 | $7.42 (-3.64%) | $7.92 | $7.34 | 12.01 M | $743.81 M |
| 08/27/2024 | $7.92 | $7.86 (-0.76%) | $8.12 | $7.59 | 10.89 M | $787.92 M |
| 08/26/2024 | $8.50 | $8.13 (-4.35%) | $8.57 | $8.03 | 12.42 M | $814.99 M |
| 08/23/2024 | $8.11 | $8.62 (6.29%) | $8.64 | $8.00 | 13.61 M | $864.11 M |
| 08/22/2024 | $8.60 | $8.10 (-5.81%) | $8.74 | $8.06 | 11.22 M | $811.98 M |
| 08/21/2024 | $8.23 | $8.68 (5.47%) | $8.75 | $8.13 | 11.12 M | $870.12 M |
| 08/20/2024 | $8.36 | $8.13 (-2.75%) | $8.55 | $7.83 | 8.93 M | $814.99 M |
| 08/19/2024 | $8.06 | $8.12 (0.74%) | $8.31 | $7.78 | 10.85 M | $813.98 M |