Iris Metals Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.325	0.358	0.325	0.340	0.340	18,906
2024-06-06	0.370	0.380	0.330	0.355	0.355	312,386
2024-06-05	0.375	0.400	0.370	0.370	0.370	95,078
2024-06-04	0.365	0.390	0.360	0.370	0.370	187,571
2024-06-03	0.380	0.405	0.370	0.380	0.380	168,711
2024-05-31	0.410	0.420	0.380	0.395	0.395	182,230
2024-05-30	0.445	0.445	0.410	0.410	0.410	211,748
2024-05-29	0.440	0.465	0.440	0.445	0.445	503,793
2024-05-28	0.425	0.435	0.410	0.410	0.410	71,061
2024-05-27	0.450	0.450	0.410	0.445	0.445	279,951
2024-05-24	0.440	0.450	0.410	0.450	0.450	323,354
2024-05-23	0.390	0.470	0.380	0.440	0.440	753,980
2024-05-22	0.340	0.405	0.335	0.380	0.380	699,228
2024-05-21	0.325	0.340	0.325	0.325	0.325	325,509
2024-05-20	0.330	0.340	0.325	0.340	0.340	202,340
2024-05-17	0.340	0.340	0.325	0.340	0.340	271,318
2024-05-16	0.345	0.350	0.320	0.350	0.350	499,479
2024-05-15	0.330	0.335	0.330	0.335	0.335	1,463
2024-05-14	0.340	0.350	0.325	0.350	0.350	270,178
2024-05-13	0.350	0.350	0.340	0.340	0.340	134,861
2024-05-10	0.320	0.350	0.315	0.350	0.350	270,268
2024-05-09	0.320	0.320	0.300	0.320	0.320	582,768
2024-05-08	0.305	0.325	0.305	0.325	0.325	277,021
2024-05-07	0.315	0.325	0.285	0.300	0.300	666,451
2024-05-06	0.340	0.340	0.320	0.325	0.325	133,159
2024-05-03	0.340	0.340	0.305	0.305	0.305	412,359
2024-05-02	0.345	0.345	0.320	0.340	0.340	256,813
2024-05-01	0.360	0.360	0.345	0.355	0.355	70,244
2024-04-30	0.350	0.360	0.330	0.360	0.360	139,895
2024-04-29	0.355	0.370	0.350	0.350	0.350	137,013
2024-04-26	0.335	0.355	0.300	0.355	0.355	712,602
2024-04-24	0.335	0.350	0.325	0.345	0.345	160,530
2024-04-23	0.390	0.395	0.350	0.350	0.350	252,013
2024-04-22	0.395	0.395	0.375	0.395	0.395	208,013
2024-04-19	0.400	0.400	0.385	0.395	0.395	150,922
2024-04-18	0.425	0.425	0.398	0.405	0.405	209,360
2024-04-17	0.430	0.430	0.400	0.405	0.405	344,714
2024-04-16	0.450	0.450	0.425	0.430	0.430	444,355
2024-04-15	0.460	0.460	0.430	0.460	0.460	366,328
2024-04-12	0.460	0.460	0.430	0.460	0.460	68,943
2024-04-11	0.450	0.465	0.440	0.465	0.465	37,775
2024-04-10	0.485	0.485	0.430	0.460	0.460	207,127
2024-04-09	0.500	0.510	0.475	0.480	0.480	325,934
2024-04-08	0.480	0.515	0.465	0.480	0.480	392,329
2024-04-05	0.500	0.500	0.480	0.500	0.500	296,400
2024-04-04	0.475	0.500	0.475	0.500	0.500	264,981
2024-04-03	0.480	0.480	0.470	0.475	0.475	150,733
2024-04-02	0.485	0.490	0.455	0.475	0.475	104,853
2024-03-28	0.465	0.485	0.443	0.485	0.485	147,393
2024-03-27	0.490	0.490	0.455	0.460	0.460	541,198
2024-03-26	0.550	0.590	0.485	0.505	0.505	1,204,445
2024-03-25	0.500	0.530	0.485	0.485	0.485	144,990
2024-03-22	0.495	0.510	0.485	0.490	0.490	438,152
2024-03-21	0.530	0.530	0.475	0.495	0.495	236,501
2024-03-20	0.440	0.530	0.415	0.530	0.530	626,313
2024-03-19	0.455	0.465	0.440	0.465	0.465	96,156
2024-03-18	0.450	0.460	0.440	0.455	0.455	232,092
2024-03-15	0.495	0.495	0.445	0.450	0.450	407,342
2024-03-14	0.510	0.510	0.485	0.490	0.490	96,941
2024-03-13	0.495	0.525	0.465	0.510	0.510	617,174

← NewerPage 11 of 18 · 1,037 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.