5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-21.82%
3 MONTH PERFORMANCE
-48.29%
6 MONTH PERFORMANCE
-41.89%
YEAR-TO-DATE PERFORMANCE
-43.08%
1 YEAR PERFORMANCE
+12.93%
Iris Energy Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.46 | $5.59 (2.38%) | $5.65 | $5.36 | 7.34 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 |
| 02/19/2025 | $13.11 | $13.00 (-0.84%) | $13.62 | $12.97 | 12.94 M | $2.74 B |
| 02/18/2025 | $12.96 | $12.97 (0.08%) | $13.50 | $12.53 | 13.44 M | $2.73 B |
| 02/14/2025 | $13.04 | $13.01 (-0.23%) | $13.32 | $12.83 | 14.11 M | $2.74 B |
| 02/13/2025 | $12.90 | $13.08 (1.4%) | $13.17 | $12.15 | 21.86 M | $2.75 B |
| 02/12/2025 | $12.02 | $13.01 (8.24%) | $13.17 | $11.97 | 13.86 M | $2.74 B |
| 02/11/2025 | $12.72 | $12.42 (-2.36%) | $12.98 | $12.22 | 8.90 M | $2.61 B |
| 02/10/2025 | $12.63 | $12.86 (1.82%) | $13.16 | $12.50 | 11.30 M | $2.71 B |
| 02/07/2025 | $11.99 | $12.47 (4%) | $12.63 | $11.76 | 18.09 M | $2.36 B |
| 02/06/2025 | $11.22 | $11.59 (3.3%) | $11.99 | $11.22 | 14.90 M | $2.19 B |
| 02/05/2025 | $10.75 | $11.07 (2.98%) | $11.18 | $10.75 | 15.46 M | $2.10 B |
| 02/04/2025 | $10.72 | $10.68 (-0.37%) | $11.00 | $10.47 | 12.91 M | $2.02 B |
| 02/03/2025 | $9.32 | $10.68 (14.59%) | $10.89 | $9.27 | 21.46 M | $2.02 B |
| 01/31/2025 | $10.74 | $10.22 (-4.84%) | $10.81 | $10.09 | 13.14 M | $1.93 B |
| 01/30/2025 | $10.25 | $10.30 (0.49%) | $10.74 | $10.07 | 14.45 M | $1.95 B |
| 01/29/2025 | $10.07 | $9.98 (-0.89%) | $10.22 | $9.55 | 13.12 M | $1.89 B |
| 01/28/2025 | $10.38 | $10.08 (-2.89%) | $10.40 | $9.39 | 22.41 M | $1.91 B |
| 01/27/2025 | $11.64 | $10.09 (-13.32%) | $11.67 | $9.68 | 47.26 M | $1.91 B |
| 01/24/2025 | $12.50 | $13.32 (6.56%) | $13.63 | $11.99 | 22.65 M | $2.52 B |
| 01/23/2025 | $11.30 | $12.28 (8.67%) | $12.54 | $11.25 | 21.95 M | $2.32 B |
| 01/22/2025 | $10.77 | $11.66 (8.26%) | $11.92 | $10.70 | 18.51 M | $2.21 B |
| 01/21/2025 | $11.22 | $10.81 (-3.65%) | $11.40 | $10.09 | 29.29 M | $2.05 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.
