5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+13.45%
3 MONTH PERFORMANCE
+35.28%
6 MONTH PERFORMANCE
-9.08%
YEAR-TO-DATE PERFORMANCE
+65.17%
1 YEAR PERFORMANCE
+41.10%
Iris Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $11.88 | $11.81 (-0.59%) | $11.94 | $11.44 | 5.96 M | $2.24 B |
| 12/23/2024 | $11.76 | $11.25 (-4.34%) | $11.77 | $10.71 | 12.75 M | $2.13 B |
| 12/20/2024 | $11.12 | $11.81 (6.21%) | $12.12 | $11.05 | 14.51 M | $2.24 B |
| 12/19/2024 | $12.66 | $11.42 (-9.79%) | $12.84 | $11.33 | 15.10 M | $2.16 B |
| 12/18/2024 | $13.68 | $12.13 (-11.33%) | $14.25 | $11.90 | 18.78 M | $2.30 B |
| 12/17/2024 | $14.10 | $13.73 (-2.62%) | $14.29 | $13.30 | 12.17 M | $2.60 B |
| 12/16/2024 | $13.34 | $13.91 (4.27%) | $14.85 | $13.01 | 15.51 M | $2.63 B |
| 12/13/2024 | $13.35 | $13.11 (-1.8%) | $13.67 | $12.92 | 10.46 M | $2.48 B |
| 12/12/2024 | $14.20 | $13.43 (-5.42%) | $14.92 | $13.30 | 14.46 M | $2.54 B |
| 12/11/2024 | $13.86 | $13.61 (-1.8%) | $14.15 | $13.26 | 18.95 M | $2.58 B |
| 12/10/2024 | $14.30 | $13.36 (-6.57%) | $14.53 | $13.02 | 17.66 M | $2.53 B |
| 12/09/2024 | $15.37 | $14.51 (-5.6%) | $15.79 | $14.33 | 16.36 M | $2.75 B |
| 12/06/2024 | $14.19 | $15.39 (8.46%) | $15.92 | $14.18 | 21.81 M | $2.91 B |
| 12/05/2024 | $15.01 | $14.15 (-5.73%) | $15.44 | $13.83 | 27.00 M | $2.68 B |
| 12/04/2024 | $12.82 | $14.27 (11.31%) | $14.51 | $12.66 | 38.67 M | $2.70 B |
| 12/03/2024 | $12.13 | $12.93 (6.6%) | $13.44 | $12.12 | 15.38 M | $2.45 B |
| 12/02/2024 | $13.35 | $12.62 (-5.47%) | $13.86 | $12.44 | 16.80 M | $2.39 B |
| 11/29/2024 | $12.52 | $13.51 (7.91%) | $13.76 | $12.20 | 19.27 M | $2.56 B |
| 11/27/2024 | $10.70 | $12.40 (15.89%) | $12.70 | $10.61 | 44.55 M | $2.35 B |
| 11/26/2024 | $9.99 | $9.56 (-4.3%) | $10.37 | $9.51 | 17.68 M | $1.81 B |
| 11/25/2024 | $10.99 | $10.41 (-5.28%) | $11.14 | $10.21 | 16.39 M | $1.97 B |
| 11/22/2024 | $9.68 | $10.78 (11.36%) | $11.00 | $9.55 | 15.09 M | $1.66 B |
| 11/21/2024 | $10.62 | $9.72 (-8.47%) | $10.83 | $9.34 | 22.63 M | $1.81 B |
| 11/20/2024 | $10.71 | $10.10 (-5.7%) | $10.91 | $9.90 | 17.31 M | $1.56 B |
| 11/19/2024 | $10.05 | $10.41 (3.58%) | $10.70 | $9.78 | 14.89 M | $1.94 B |
| 11/18/2024 | $10.57 | $10.25 (-3.03%) | $10.97 | $10.02 | 12.47 M | $1.91 B |
| 11/15/2024 | $10.70 | $10.67 (-0.28%) | $10.83 | $10.12 | 12.96 M | $1.99 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 |