5 DAY PERFORMANCE
+10.19%
1 MONTH PERFORMANCE
+52.77%
3 MONTH PERFORMANCE
-30.91%
6 MONTH PERFORMANCE
-15.45%
YEAR-TO-DATE PERFORMANCE
-13.03%
1 YEAR PERFORMANCE
+34.28%
Iris Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/19/2025 | $8.19 | $8.54 (4.27%) | $8.72 | $8.11 | 15.82 M | $1.80 B |
| 05/16/2025 | $7.87 | $8.41 (6.86%) | $8.62 | $7.85 | 25.16 M | $1.77 B |
| 05/15/2025 | $7.78 | $7.75 (-0.39%) | $7.79 | $7.35 | 20.24 M | $1.63 B |
| 05/14/2025 | $8.23 | $7.97 (-3.16%) | $8.24 | $7.91 | 20.61 M | $1.68 B |
| 05/13/2025 | $7.81 | $8.12 (3.97%) | $8.22 | $7.53 | 23.97 M | $1.71 B |
| 05/12/2025 | $7.45 | $7.51 (0.81%) | $7.76 | $7.29 | 20.83 M | $1.58 B |
| 05/09/2025 | $6.96 | $7.04 (1.15%) | $7.25 | $6.77 | 18.72 M | $1.48 B |
| 05/08/2025 | $6.87 | $6.89 (0.29%) | $7.09 | $6.76 | 17.07 M | $1.45 B |
| 05/07/2025 | $6.54 | $6.57 (0.46%) | $6.64 | $6.36 | 8.35 M | $1.38 B |
| 05/06/2025 | $6.06 | $6.50 (7.26%) | $6.53 | $6.01 | 9.06 M | $1.37 B |
| 05/05/2025 | $6.30 | $6.19 (-1.75%) | $6.37 | $6.13 | 8.13 M | $1.30 B |
| 05/02/2025 | $6.44 | $6.53 (1.4%) | $6.63 | $6.37 | 18.47 M | $1.37 B |
| 05/01/2025 | $6.40 | $6.37 (-0.47%) | $6.52 | $6.23 | 19.12 M | $1.34 B |
| 04/30/2025 | $6.04 | $6.11 (1.16%) | $6.12 | $5.73 | 12.75 M | $1.29 B |
| 04/29/2025 | $6.33 | $6.27 (-0.95%) | $6.43 | $6.24 | 5.30 M | $1.32 B |
| 04/28/2025 | $6.56 | $6.39 (-2.59%) | $6.60 | $6.13 | 10.52 M | $1.34 B |
| 04/25/2025 | $6.37 | $6.54 (2.67%) | $6.64 | $6.22 | 14.58 M | $1.38 B |
| 04/24/2025 | $6.08 | $6.30 (3.62%) | $6.35 | $6.01 | 13.09 M | $1.33 B |
| 04/23/2025 | $6.48 | $6.10 (-5.86%) | $6.55 | $5.99 | 19.93 M | $1.28 B |
| 04/22/2025 | $5.68 | $6.06 (6.69%) | $6.18 | $5.63 | 23.56 M | $1.28 B |
| 04/21/2025 | $5.59 | $5.51 (-1.43%) | $5.82 | $5.46 | 9.72 M | $1.16 B |
| 04/17/2025 | $5.46 | $5.59 (2.38%) | $5.65 | $5.36 | 7.35 M | $1.18 B |
| 04/16/2025 | $5.29 | $5.47 (3.4%) | $5.57 | $5.24 | 12.43 M | $1.15 B |
| 04/15/2025 | $5.77 | $5.45 (-5.55%) | $5.78 | $5.27 | 14.53 M | $1.15 B |
| 04/14/2025 | $5.89 | $5.75 (-2.38%) | $5.93 | $5.60 | 10.93 M | $1.21 B |
| 04/11/2025 | $5.56 | $5.63 (1.26%) | $5.67 | $5.38 | 11.93 M | $1.18 B |
| 04/10/2025 | $5.71 | $5.49 (-3.85%) | $5.79 | $5.28 | 13.39 M | $1.16 B |
| 04/09/2025 | $5.28 | $5.90 (11.74%) | $6.18 | $5.13 | 27.01 M | $1.24 B |
| 04/08/2025 | $6.18 | $5.30 (-14.24%) | $6.20 | $5.19 | 16.67 M | $1.12 B |
| 04/07/2025 | $5.24 | $5.88 (12.21%) | $6.42 | $5.23 | 13.63 M | $1.24 B |
| 04/04/2025 | $5.76 | $5.94 (3.13%) | $6.02 | $5.15 | 20.38 M | $1.25 B |
| 04/03/2025 | $6.03 | $6.04 (0.17%) | $6.29 | $5.95 | 10.33 M | $1.27 B |
| 04/02/2025 | $6.42 | $6.76 (5.3%) | $6.78 | $6.41 | 14.88 M | $1.42 B |
| 04/01/2025 | $6.18 | $6.64 (7.44%) | $6.68 | $5.91 | 15.52 M | $1.40 B |
| 03/31/2025 | $5.80 | $6.09 (5%) | $6.14 | $5.66 | 11.73 M | $1.28 B |
| 03/28/2025 | $6.32 | $6.07 (-3.96%) | $6.40 | $5.97 | 13.71 M | $1.28 B |
| 03/27/2025 | $6.51 | $6.46 (-0.77%) | $6.77 | $6.30 | 9.70 M | $1.36 B |
| 03/26/2025 | $7.35 | $6.71 (-8.71%) | $7.39 | $6.66 | 14.08 M | $1.41 B |
| 03/25/2025 | $7.67 | $7.40 (-3.52%) | $7.67 | $7.23 | 11.56 M | $1.56 B |
| 03/24/2025 | $7.40 | $7.69 (3.92%) | $7.73 | $7.40 | 14.16 M | $1.62 B |
| 03/21/2025 | $6.99 | $7.15 (2.29%) | $7.19 | $6.90 | 8.31 M | $1.50 B |
| 03/20/2025 | $7.12 | $7.21 (1.26%) | $7.47 | $7.07 | 10.07 M | $1.52 B |
| 03/19/2025 | $6.73 | $7.20 (6.98%) | $7.40 | $6.73 | 14.73 M | $1.52 B |
| 03/18/2025 | $7.10 | $6.59 (-7.18%) | $7.14 | $6.58 | 11.91 M | $1.39 B |
| 03/17/2025 | $7.23 | $7.35 (1.66%) | $7.48 | $6.91 | 9.79 M | $1.55 B |
| 03/14/2025 | $6.92 | $7.21 (4.19%) | $7.30 | $6.85 | 11.25 M | $1.52 B |
| 03/13/2025 | $7.16 | $6.75 (-5.73%) | $7.27 | $6.73 | 11.62 M | $1.42 B |
| 03/12/2025 | $7.33 | $7.04 (-3.96%) | $7.40 | $6.69 | 10.04 M | $1.48 B |
| 03/11/2025 | $6.77 | $7.05 (4.14%) | $7.18 | $6.46 | 10.74 M | $1.48 B |
| 03/10/2025 | $7.27 | $6.62 (-8.94%) | $7.38 | $6.43 | 15.28 M | $1.39 B |
| 03/07/2025 | $7.51 | $7.70 (2.53%) | $7.83 | $7.20 | 14.04 M | $1.62 B |
| 03/06/2025 | $7.57 | $7.62 (0.66%) | $8.29 | $7.46 | 15.60 M | $1.60 B |
| 03/05/2025 | $7.76 | $8.06 (3.87%) | $8.16 | $7.61 | 12.45 M | $1.70 B |
| 03/04/2025 | $7.15 | $7.54 (5.45%) | $7.88 | $6.89 | 19.72 M | $1.59 B |
| 03/03/2025 | $8.91 | $7.57 (-15.04%) | $8.96 | $7.48 | 16.86 M | $1.59 B |
| 02/28/2025 | $7.72 | $8.24 (6.74%) | $8.51 | $7.63 | 15.30 M | $1.73 B |
| 02/27/2025 | $8.77 | $7.86 (-10.38%) | $8.89 | $7.80 | 22.48 M | $1.65 B |
| 02/26/2025 | $8.59 | $8.49 (-1.16%) | $9.09 | $8.37 | 15.71 M | $1.79 B |
| 02/25/2025 | $9.65 | $8.78 (-9.02%) | $9.91 | $8.58 | 29.43 M | $1.85 B |
| 02/24/2025 | $10.97 | $10.16 (-7.38%) | $11.01 | $10.02 | 11.82 M | $2.14 B |
| 02/21/2025 | $12.56 | $10.88 (-13.38%) | $12.74 | $10.82 | 18.54 M | $2.29 B |
| 02/20/2025 | $13.30 | $12.36 (-7.07%) | $13.30 | $12.09 | 11.86 M | $2.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
