Iris Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.485	0.565	0.475	0.515	0.515	729,261
2024-03-11	0.590	0.590	0.480	0.480	0.480	227,306
2024-03-08	0.635	0.635	0.575	0.595	0.595	412,040
2024-03-07	0.640	0.650	0.620	0.640	0.640	202,722
2024-03-06	0.660	0.685	0.630	0.685	0.685	257,348
2024-03-05	0.750	0.770	0.640	0.685	0.685	563,834
2024-03-04	0.630	0.750	0.630	0.735	0.735	1,253,005
2024-03-01	0.490	0.610	0.490	0.610	0.610	1,094,669
2024-02-29	0.490	0.490	0.450	0.485	0.485	1,363,300
2024-02-28	0.490	0.490	0.370	0.490	0.490	2,322,647
2024-02-27	0.590	0.590	0.525	0.525	0.525	89,364
2024-02-26	0.595	0.615	0.580	0.590	0.590	271,699
2024-02-23	0.570	0.595	0.570	0.595	0.595	181,243
2024-02-22	0.600	0.600	0.550	0.570	0.570	78,231
2024-02-21	0.600	0.635	0.600	0.610	0.610	55,836
2024-02-20	0.620	0.650	0.620	0.645	0.645	8,980
2024-02-19	0.615	0.630	0.595	0.620	0.620	61,548
2024-02-16	0.560	0.645	0.550	0.620	0.620	323,034
2024-02-15	0.605	0.650	0.550	0.550	0.550	346,411
2024-02-14	0.590	0.630	0.580	0.600	0.600	210,148
2024-02-13	0.720	0.720	0.630	0.635	0.635	203,766
2024-02-12	0.855	0.855	0.680	0.720	0.720	235,153
2024-02-09	0.645	0.850	0.645	0.850	0.850	271,009
2024-02-08	0.660	0.670	0.610	0.630	0.630	100,748
2024-02-07	0.700	0.730	0.640	0.655	0.655	233,501
2024-02-06	0.645	0.750	0.640	0.700	0.700	376,436
2024-02-05	0.610	0.655	0.590	0.640	0.640	437,304
2024-02-02	0.595	0.625	0.570	0.600	0.600	348,097
2024-02-01	0.700	0.700	0.520	0.565	0.565	536,579
2024-01-31	0.560	0.745	0.560	0.700	0.700	267,768
2024-01-30	0.525	0.600	0.525	0.550	0.550	111,078
2024-01-29	0.510	0.530	0.500	0.530	0.530	21,751
2024-01-25	0.530	0.545	0.480	0.510	0.510	234,786
2024-01-24	0.545	0.580	0.530	0.530	0.530	163,253
2024-01-23	0.570	0.605	0.545	0.545	0.545	285,225
2024-01-22	0.690	0.705	0.565	0.600	0.600	237,713
2024-01-19	0.690	0.700	0.665	0.700	0.700	145,268
2024-01-18	0.750	0.750	0.660	0.690	0.690	275,248
2024-01-17	0.815	0.815	0.705	0.735	0.735	210,553
2024-01-16	0.815	0.865	0.815	0.815	0.815	68,936
2024-01-15	0.835	0.835	0.820	0.820	0.820	3,303
2024-01-12	0.840	0.865	0.835	0.865	0.865	133,686
2024-01-11	0.850	0.878	0.850	0.860	0.860	96,271
2024-01-10	0.850	0.855	0.820	0.830	0.830	111,655
2024-01-09	0.825	0.875	0.825	0.860	0.860	42,518
2024-01-08	0.905	0.905	0.825	0.850	0.850	106,148
2024-01-05	0.925	0.930	0.890	0.905	0.905	86,273
2024-01-04	0.925	0.940	0.925	0.935	0.935	7,273
2024-01-03	0.900	0.965	0.900	0.920	0.920	156,496
2024-01-02	0.910	0.920	0.870	0.915	0.915	124,655
2023-12-29	0.920	0.930	0.915	0.925	0.925	204,046
2023-12-28	0.960	0.960	0.900	0.930	0.930	193,599
2023-12-27	0.980	0.990	0.960	0.960	0.960	141,646
2023-12-22	0.990	0.990	0.975	0.980	0.980	20,332
2023-12-21	1.010	1.010	0.970	0.978	0.978	63,272
2023-12-20	1.000	1.045	0.975	1.045	1.045	57,957
2023-12-19	1.040	1.045	0.980	1.000	1.000	92,367
2023-12-18	1.040	1.040	0.980	1.000	1.000	119,235
2023-12-15	1.060	1.060	0.990	1.035	1.035	151,277
2023-12-14	0.955	1.060	0.955	1.040	1.040	175,009

← NewerPage 12 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.