IREN Limited - Ordinary Shares (IREN)
10.30
0.00 (0.00%)
Iris Energy Limited is a renewable energy company that focuses on the development and operation of sustainable data centers powered primarily by green energy sources
The company engages in the mining of cryptocurrencies, leveraging its environmentally friendly infrastructure to provide a more sustainable alternative to traditional mining operations that often rely on fossil fuels. By utilizing renewable energy, Iris Energy aims to reduce the carbon footprint associated with cryptocurrency mining while fostering growth in the digital asset ecosystem.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 10.25 | 10.74 | 10.06 | 10.30 | 14,350,681 | 10.30 |
| 1/29/2025 | 10.06 | 10.22 | 9.55 | 9.98 | 13,044,765 | 9.98 |
| 1/28/2025 | 10.38 | 10.40 | 9.39 | 10.08 | 22,394,828 | 10.08 |
| 1/27/2025 | 11.64 | 11.67 | 9.68 | 10.09 | 47,083,564 | 10.09 |
| 1/24/2025 | 12.50 | 13.63 | 11.99 | 13.32 | 22,650,603 | 13.32 |
| 1/23/2025 | 11.30 | 12.54 | 11.25 | 12.28 | 21,934,804 | 12.28 |
| 1/22/2025 | 10.77 | 11.92 | 10.70 | 11.66 | 18,479,980 | 11.66 |
| 1/21/2025 | 11.22 | 11.40 | 10.09 | 10.81 | 29,261,145 | 10.81 |
| 1/17/2025 | 12.03 | 12.60 | 11.80 | 11.99 | 17,125,427 | 11.99 |
| 1/16/2025 | 11.54 | 11.67 | 11.14 | 11.45 | 7,295,635 | 11.45 |
| 1/15/2025 | 11.65 | 11.95 | 11.29 | 11.55 | 12,215,868 | 11.55 |
| 1/14/2025 | 11.15 | 11.40 | 10.72 | 10.97 | 9,768,222 | 10.97 |
| 1/13/2025 | 10.32 | 10.59 | 9.97 | 10.46 | 10,306,630 | 10.46 |
| 1/10/2025 | 10.53 | 11.16 | 10.22 | 11.00 | 11,952,189 | 11.00 |
| 1/08/2025 | 11.00 | 11.27 | 10.23 | 10.51 | 14,441,728 | 10.51 |
| 1/07/2025 | 11.65 | 12.40 | 11.21 | 11.38 | 15,220,814 | 11.38 |
| 1/06/2025 | 11.72 | 12.02 | 11.34 | 11.77 | 20,458,033 | 11.77 |
| 1/03/2025 | 10.42 | 11.63 | 10.24 | 11.34 | 12,106,561 | 11.34 |
| 1/02/2025 | 10.31 | 11.02 | 10.11 | 10.46 | 12,090,643 | 10.46 |
| 12/31/2024 | 9.94 | 0.00 | 9.94 | 9.82 | 0 | 9.82 |
| 12/30/2024 | 10.27 | 10.49 | 9.80 | 9.94 | 11,455,475 | 9.94 |
| 12/27/2024 | 11.30 | 11.40 | 10.63 | 10.71 | 9,798,614 | 10.71 |
| 12/26/2024 | 11.48 | 11.62 | 11.17 | 11.34 | 6,454,510 | 11.34 |
| 12/24/2024 | 11.88 | 11.94 | 11.44 | 11.81 | 5,974,124 | 11.81 |
| 12/23/2024 | 11.76 | 11.77 | 10.71 | 11.25 | 12,721,278 | 11.25 |
| 12/20/2024 | 11.12 | 12.12 | 11.05 | 11.81 | 14,505,116 | 11.81 |
| 12/19/2024 | 12.66 | 12.84 | 11.32 | 11.47 | 14,048,572 | 11.47 |
| 12/18/2024 | 13.68 | 14.25 | 11.90 | 12.13 | 18,666,100 | 12.13 |
| 12/17/2024 | 14.10 | 14.29 | 13.30 | 13.73 | 12,150,367 | 13.73 |
| 12/16/2024 | 13.34 | 14.85 | 13.01 | 13.91 | 15,556,916 | 13.91 |
| 12/13/2024 | 13.35 | 13.67 | 12.91 | 13.11 | 10,457,170 | 13.11 |
| 12/12/2024 | 14.20 | 14.92 | 13.30 | 13.43 | 14,425,473 | 13.43 |
| 12/11/2024 | 13.86 | 14.15 | 13.26 | 13.61 | 18,590,857 | 13.61 |
| 12/10/2024 | 14.30 | 14.53 | 13.02 | 13.36 | 17,608,560 | 13.36 |
| 12/09/2024 | 15.37 | 15.79 | 14.33 | 14.51 | 16,318,783 | 14.51 |
| 12/06/2024 | 14.19 | 15.92 | 14.18 | 15.39 | 21,850,921 | 15.39 |
| 12/05/2024 | 15.01 | 15.44 | 13.83 | 14.15 | 27,497,231 | 14.15 |
| 12/04/2024 | 12.82 | 14.51 | 12.66 | 14.27 | 39,126,655 | 14.27 |
| 12/03/2024 | 12.13 | 13.44 | 12.12 | 12.93 | 15,223,003 | 12.93 |
| 12/02/2024 | 13.35 | 13.86 | 12.44 | 12.62 | 16,699,566 | 12.62 |
| 11/29/2024 | 12.52 | 13.76 | 12.20 | 13.51 | 19,269,909 | 13.51 |
| 11/27/2024 | 10.70 | 12.70 | 10.61 | 12.40 | 44,547,475 | 12.40 |
| 11/26/2024 | 9.99 | 10.37 | 9.51 | 9.56 | 17,339,165 | 9.56 |
| 11/25/2024 | 10.99 | 11.14 | 10.21 | 10.41 | 16,328,217 | 10.41 |
| 11/22/2024 | 9.68 | 11.00 | 9.55 | 10.78 | 15,088,009 | 10.78 |
| 11/21/2024 | 10.62 | 10.83 | 9.34 | 9.72 | 22,541,071 | 9.72 |
| 11/20/2024 | 10.71 | 10.91 | 9.90 | 10.10 | 17,086,154 | 10.10 |
| 11/19/2024 | 10.05 | 10.70 | 9.78 | 10.41 | 14,853,650 | 10.41 |
| 11/18/2024 | 10.57 | 10.97 | 10.02 | 10.25 | 12,416,178 | 10.25 |
| 11/15/2024 | 10.70 | 10.82 | 10.12 | 10.67 | 12,962,843 | 10.67 |
| 11/14/2024 | 11.31 | 11.51 | 10.20 | 10.33 | 17,344,733 | 10.33 |
| 11/13/2024 | 12.20 | 12.43 | 10.70 | 10.88 | 30,479,885 | 10.88 |
| 11/12/2024 | 12.12 | 12.41 | 11.65 | 12.40 | 18,903,080 | 12.40 |
| 11/11/2024 | 12.15 | 13.07 | 11.85 | 12.75 | 29,562,594 | 12.75 |
| 11/08/2024 | 11.13 | 11.47 | 10.53 | 10.99 | 16,018,981 | 10.99 |
| 11/07/2024 | 10.79 | 11.39 | 10.67 | 11.21 | 13,636,433 | 11.21 |
| 11/06/2024 | 9.99 | 11.14 | 9.51 | 11.04 | 25,691,655 | 11.04 |
| 11/05/2024 | 8.70 | 9.10 | 8.52 | 8.94 | 13,862,792 | 8.94 |
| 11/04/2024 | 8.80 | 8.83 | 8.33 | 8.51 | 13,895,347 | 8.51 |
| 11/01/2024 | 9.26 | 9.64 | 8.89 | 9.05 | 14,840,820 | 9.05 |
| 10/31/2024 | 10.19 | 10.37 | 9.11 | 9.12 | 16,674,459 | 9.12 |