IREN Ltd (F8P)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 5.71992110454 | 10.14 | 11.7 | 9.72 | 30559 | 10.76387932 | DE |
| 4 | -2.26 | -17.4114021572 | 12.98 | 14.06 | 9.61 | 31366 | 11.28772913 | DE |
| 12 | 2.1000001 | 24.3619503986 | 8.6199999 | 14.88 | 7.65 | 42557 | 10.90579177 | DE |
| 26 | -1.84 | -14.6496815287 | 12.56 | 14.88 | 5.62 | 35775 | 9.56369054 | DE |
| 52 | 3.92 | 57.6470588235 | 6.8 | 14.88 | 5.62 | 32014 | 9.84355535 | DE |
| 156 | 3.92 | 57.6470588235 | 6.8 | 14.88 | 5.62 | 32014 | 9.84355535 | DE |
| 260 | 3.92 | 57.6470588235 | 6.8 | 14.88 | 5.62 | 32014 | 9.84355535 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 10.72 | 0.7 | 6.99 | 10.18 | 10.82 | 9.92 | 41743 |
| 1736458020 | 10.02 | -0.28 | -2.72 | 10.16 | 10.16 | 9.72 | 17984 |
| 1736371620 | 10.3 | -0.6 | -5.50 | 10.98 | 11.1 | 9.9499999 | 40894 |
| 1736285220 | 10.9 | -0.38 | -3.37 | 11.2 | 11.7 | 10.9 | 33630 |
| 1736198820 | 11.28 | 0.18 | 1.62 | 11.06 | 11.52 | 10.98 | 41702 |
| 1735939620 | 11.1 | 1.04 | 10.34 | 10.14 | 11.22 | 10 | 18585 |
| 1735853220 | 10.06 | -0.14 | -1.37 | 9.8 | 10.72 | 9.61 | 27597 |
| 1735594020 | 10.199999 | -0.08 | -0.78 | 10.22 | 10.3 | 10.02 | 20910 |
| 1735334820 | 10.279999 | -0.54 | -4.99 | 11 | 11 | 10.22 | 35955 |
| 1734989220 | 10.82 | -0.74 | -6.40 | 11.4 | 11.44 | 10.34 | 23462 |
| 1734730020 | 11.56 | 0.28 | 2.48 | 11.12 | 11.6 | 10.02 | 55171 |
| 1734643620 | 11.28 | -0.54 | -4.57 | 11.9 | 12.36 | 10.94 | 32527 |
| 1734557220 | 11.82 | -1.22 | -9.36 | 13.2 | 13.5 | 11.54 | 36560 |
| 1734470820 | 13.04 | -0.26 | -1.95 | 13.48 | 13.62 | 12.76 | 16740 |
| 1734384420 | 13.3 | 0.92 | 7.43 | 13.12 | 14.06 | 12.66 | 49131 |
| 1734125220 | 12.38 | -0.5 | -3.88 | 12.98 | 13.08 | 12.38 | 19635 |
| 1734038820 | 12.88 | -0.24 | -1.83 | 13.58 | 14.16 | 12.86 | 18536 |
| 1733952420 | 13.12 | 0.46 | 3.63 | 12.96 | 13.44 | 12.7 | 20361 |
| 1733866020 | 12.66 | -0.9 | -6.64 | 13.78 | 13.9 | 12.44 | 41782 |
| 1733779620 | 13.56 | -0.9 | -6.22 | 14.7 | 14.8 | 13.54 | 37646 |
| 1733520420 | 14.46 | 1.16 | 8.72 | 13.02 | 14.88 | 13.02 | 66091 |
| 1733434020 | 13.3 | -0.34 | -2.49 | 14.1 | 14.78 | 13.14 | 118897 |
| 1733347620 | 13.64 | 1.34 | 10.89 | 12.26 | 13.74 | 12.1 | 33205 |
| 1733261220 | 12.3 | 0.24 | 1.99 | 12 | 12.7 | 11.54 | 29339 |
| 1733174820 | 12.06 | -0.74 | -5.78 | 12.6 | 13 | 11.9 | 45802 |
| 1732915620 | 12.8 | 1.7 | 15.32 | 11.42 | 12.98 | 11.42 | 38161 |
| 1732829220 | 11.1 | -0.54 | -4.64 | 11.68 | 11.68 | 11.1 | 35581 |
| 1732742820 | 11.64 | 2.42 | 26.25 | 10.08 | 11.96 | 9.69 | 107386 |
| 1732656420 | 9.22 | -0.73 | -7.34 | 10.02 | 10.02 | 9.06 | 34937 |
| 1732570020 | 9.9499999 | -0.31 | -3.02 | 10.22 | 10.74 | 9.76 | 44251 |
| 1732310820 | 10.26 | 0.88 | 9.38 | 9.49 | 10.52 | 9.19 | 98182 |
| 1732224420 | 9.38 | -0.25 | -2.60 | 9.97 | 10.3 | 8.8699999 | 56797 |
| 1732138020 | 9.63 | -0.22 | -2.23 | 10 | 10.3 | 9.41 | 27030 |
| 1732051620 | 9.85 | 0.07 | 0.72 | 9.74 | 10.08 | 9.26 | 18638 |
| 1731965220 | 9.7799999 | -0.36 | -3.55 | 10.5 | 10.78 | 9.42 | 43740 |
| 1731705960 | 10.14 | 0.27 | 2.74 | 9.86 | 10.3 | 9.68 | 54022 |
| 1731619560 | 9.8699999 | -0.41 | -3.99 | 10.5 | 10.92 | 9.63 | 37005 |
| 1731533160 | 10.279999 | -1.3 | -11.23 | 11.28 | 11.72 | 10.14 | 49353 |
| 1731446820 | 11.58 | -0.42 | -3.50 | 12.3 | 12.58 | 10.82 | 81219 |
| 1731360420 | 12 | 1.78 | 17.42 | 11.28 | 12.2 | 11.1 | 103220 |
| 1731101220 | 10.22 | -0.24 | -2.29 | 9.9 | 10.5 | 9.85 | 47202 |
| 1731014760 | 10.46 | 0.22 | 2.15 | 9.96 | 10.58 | 9.75 | 50945 |
| 1730928360 | 10.24 | 1.97 | 23.82 | 9.39 | 10.3 | 9 | 118719 |
| 1730841960 | 8.27 | 0.54 | 6.99 | 8.16 | 8.34 | 7.86 | 56776 |
| 1730755560 | 7.73 | -0.57 | -6.87 | 8.3699999 | 8.3699999 | 7.65 | 40605 |
| 1730496360 | 8.3 | -0.12 | -1.43 | 8.4499999 | 8.7899999 | 8.25 | 15823 |
| 1730409960 | 8.42 | -1.25 | -12.93 | 9.55 | 9.64 | 8.42 | 18017 |
| 1730323560 | 9.67 | 0.09 | 0.94 | 9.84 | 9.94 | 9.3 | 24443 |
| 1730237160 | 9.58 | -0.48 | -4.77 | 10.88 | 10.88 | 9.52 | 66342 |
| 1730150760 | 10.06 | 1.55 | 18.21 | 8.66 | 10.1 | 8.66 | 39664 |
| 1729888020 | 8.51 | -0.06 | -0.70 | 8.57 | 8.9 | 8.36 | 39970 |
| 1729801560 | 8.57 | 0.5 | 6.20 | 8.2899999 | 8.68 | 8.15 | 12805 |
| 1729715160 | 8.07 | -0.44 | -5.17 | 8.66 | 8.67 | 7.83 | 15256 |
| 1729628760 | 8.51 | -0.32 | -3.62 | 8.68 | 8.81 | 8.34 | 22038 |
| 1729542360 | 8.83 | 0.04 | 0.46 | 8.9 | 8.94 | 8.23 | 40022 |
| 1729283160 | 8.7899999 | 0.54 | 6.55 | 8.6199999 | 8.9 | 8.4499999 | 21109 |
| 1729196760 | 8.25 | -0.35 | -4.07 | 8.56 | 8.67 | 8.24 | 35883 |
| 1729110360 | 8.6 | 0.55 | 6.83 | 8.0399999 | 8.6 | 7.94 | 48083 |
| 1729023960 | 8.05 | 0.22 | 2.81 | 7.89 | 8.3699999 | 7.51 | 47247 |
| 1728937620 | 7.83 | 0.74 | 10.44 | 7.51 | 7.96 | 7.3 | 62705 |
| 1728678360 | 7.09 | 0.39 | 5.82 | 6.89 | 7.1 | 6.75 | 43865 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
