Iris Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.075	1.075	0.945	0.950	0.950	281,890
2023-12-12	1.090	1.125	1.070	1.070	1.070	122,525
2023-12-11	1.090	1.090	1.090	1.090	1.090	0
2023-12-08	1.090	1.090	1.090	1.090	1.090	0
2023-12-07	1.060	1.150	1.060	1.090	1.090	187,131
2023-12-06	1.150	1.150	1.060	1.060	1.060	199,756
2023-12-05	1.100	1.195	1.100	1.125	1.125	228,930
2023-12-04	1.205	1.210	1.100	1.100	1.100	120,851
2023-12-01	1.200	1.275	1.200	1.200	1.200	84,744
2023-11-30	1.165	1.220	1.120	1.185	1.185	239,210
2023-11-29	1.280	1.280	1.160	1.160	1.160	151,796
2023-11-28	1.350	1.350	1.100	1.280	1.280	857,540
2023-11-27	1.375	1.380	1.320	1.320	1.320	141,954
2023-11-24	1.270	1.365	1.255	1.365	1.365	144,589
2023-11-23	1.350	1.350	1.245	1.260	1.260	271,460
2023-11-22	1.400	1.400	1.325	1.335	1.335	250,067
2023-11-21	1.455	1.455	1.390	1.400	1.400	52,598
2023-11-20	1.450	1.470	1.390	1.455	1.455	78,151
2023-11-17	1.430	1.450	1.365	1.450	1.450	74,483
2023-11-16	1.420	1.475	1.420	1.455	1.455	5,321
2023-11-15	1.440	1.440	1.350	1.390	1.390	156,156
2023-11-14	1.410	1.435	1.390	1.435	1.435	103,561
2023-11-13	1.540	1.600	1.370	1.415	1.415	234,310
2023-11-10	1.515	1.560	1.460	1.540	1.540	130,761
2023-11-09	1.530	1.615	1.505	1.540	1.540	125,354
2023-11-08	1.560	1.580	1.500	1.500	1.500	109,298
2023-11-07	1.530	1.565	1.500	1.565	1.565	39,719
2023-11-06	1.600	1.610	1.500	1.500	1.500	149,527
2023-11-03	1.490	1.600	1.490	1.595	1.595	105,180
2023-11-02	1.410	1.500	1.410	1.450	1.450	130,348
2023-11-01	1.470	1.475	1.350	1.400	1.400	572,409
2023-10-31	1.560	1.595	1.450	1.460	1.460	227,433
2023-10-30	1.820	1.880	1.535	1.560	1.560	729,315
2023-10-27	1.715	1.715	1.715	1.715	1.715	0
2023-10-26	1.715	1.715	1.715	1.715	1.715	0
2023-10-25	1.710	1.745	1.665	1.715	1.715	198,325
2023-10-24	1.570	1.700	1.545	1.660	1.660	99,305
2023-10-23	1.380	1.570	1.380	1.520	1.520	200,910
2023-10-20	1.485	1.485	1.350	1.400	1.400	467,292
2023-10-19	1.530	1.530	1.450	1.475	1.475	271,370
2023-10-18	1.610	1.615	1.510	1.550	1.550	316,215
2023-10-17	1.660	1.660	1.600	1.650	1.650	141,651
2023-10-16	1.650	1.700	1.615	1.635	1.635	104,140
2023-10-13	1.645	1.740	1.645	1.655	1.655	187,660
2023-10-12	1.615	1.630	1.580	1.620	1.620	211,786
2023-10-11	1.650	1.665	1.595	1.595	1.595	377,399
2023-10-10	1.650	1.700	1.555	1.625	1.625	620,949
2023-10-09	1.850	1.880	1.530	1.600	1.600	2,804,320
2023-10-06	1.950	2.020	1.920	1.990	1.990	361,846
2023-10-05	2.000	2.010	1.925	1.940	1.940	144,489
2023-10-04	1.970	2.000	1.915	1.985	1.985	167,042
2023-10-03	1.950	2.070	1.915	1.980	1.980	227,427
2023-10-02	2.010	2.030	1.915	1.990	1.990	301,913
2023-09-29	2.000	2.080	1.935	1.970	1.970	164,133
2023-09-28	2.000	2.050	1.940	1.980	1.980	287,762
2023-09-27	1.980	2.040	1.940	2.005	2.005	531,128
2023-09-26	2.190	2.200	1.985	2.010	2.010	609,501
2023-09-25	2.070	2.190	2.030	2.190	2.190	565,260
2023-09-22	1.890	2.100	1.850	2.080	2.080	1,115,884
2023-09-21	1.975	1.975	1.830	1.905	1.905	378,363

← NewerPage 13 of 18 · 1,043 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.