Iris Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.905	2.030	1.865	2.000	2.000	469,871
2023-09-19	1.895	1.910	1.870	1.910	1.910	361,079
2023-09-18	1.800	1.895	1.795	1.860	1.860	237,974
2023-09-15	1.850	1.920	1.800	1.825	1.825	252,191
2023-09-14	1.910	1.910	1.845	1.855	1.855	114,654
2023-09-13	1.790	1.930	1.750	1.860	1.860	303,312
2023-09-12	1.795	1.855	1.755	1.755	1.755	278,662
2023-09-11	1.900	1.900	1.775	1.790	1.790	390,810
2023-09-08	1.940	1.960	1.830	1.855	1.855	575,941
2023-09-07	1.920	1.970	1.850	1.960	1.960	322,702
2023-09-06	1.860	1.940	1.830	1.930	1.930	266,283
2023-09-05	1.930	1.960	1.810	1.830	1.830	284,180
2023-09-04	1.950	1.950	1.830	1.895	1.895	218,612
2023-09-01	1.830	1.920	1.830	1.920	1.920	162,965
2023-08-31	1.930	1.940	1.820	1.820	1.820	74,472
2023-08-30	1.830	1.950	1.810	1.945	1.945	208,092
2023-08-29	1.730	1.890	1.710	1.825	1.825	163,798
2023-08-28	1.780	1.780	1.690	1.700	1.700	317,493
2023-08-25	1.825	1.835	1.765	1.780	1.780	151,253
2023-08-24	1.880	1.900	1.810	1.850	1.850	162,639
2023-08-23	1.975	2.000	1.820	1.865	1.865	581,365
2023-08-22	2.040	2.040	1.960	1.980	1.980	139,205
2023-08-21	1.980	2.020	1.900	2.020	2.020	256,799
2023-08-18	2.060	2.140	1.950	1.970	1.970	453,945
2023-08-17	1.980	2.130	1.930	2.040	2.040	503,155
2023-08-16	2.040	2.080	1.970	2.000	2.000	653,777
2023-08-15	1.885	2.040	1.850	2.030	2.030	618,724
2023-08-14	2.000	2.020	1.875	1.890	1.890	469,038
2023-08-11	2.000	2.100	1.900	2.020	2.020	948,996
2023-08-10	2.240	2.250	1.950	2.030	2.030	2,026,806
2023-08-09	2.100	2.305	1.925	2.230	2.230	7,843,092
2023-08-04	1.400	1.610	1.400	1.550	1.550	387,139
2023-08-03	1.380	1.380	1.370	1.380	1.380	49,640
2023-08-02	1.380	1.410	1.370	1.400	1.400	30,909
2023-08-01	1.395	1.430	1.380	1.430	1.430	53,112
2023-07-31	1.425	1.425	1.380	1.390	1.390	5,053
2023-07-28	1.435	1.435	1.375	1.400	1.400	34,894
2023-07-27	1.470	1.470	1.435	1.435	1.435	20,283
2023-07-26	1.360	1.460	1.355	1.450	1.450	38,162
2023-07-25	1.360	1.400	1.350	1.355	1.355	55,743
2023-07-24	1.400	1.415	1.360	1.360	1.360	83,061
2023-07-21	1.415	1.415	1.375	1.390	1.390	79,113
2023-07-20	1.415	1.440	1.375	1.410	1.410	134,617
2023-07-19	1.480	1.480	1.420	1.420	1.420	73,563
2023-07-18	1.435	1.465	1.420	1.460	1.460	77,108
2023-07-17	1.470	1.475	1.390	1.445	1.445	146,229
2023-07-14	1.450	1.520	1.400	1.470	1.470	305,470
2023-07-13	1.470	1.500	1.440	1.440	1.440	111,612
2023-07-12	1.650	1.660	1.460	1.460	1.460	303,860
2023-07-11	1.700	1.760	1.650	1.660	1.660	418,661
2023-07-07	1.720	1.825	1.680	1.750	1.750	372,484
2023-07-06	1.730	1.730	1.675	1.720	1.720	64,296
2023-07-05	1.750	1.780	1.665	1.730	1.730	290,494
2023-07-04	1.660	1.760	1.620	1.750	1.750	273,146
2023-07-03	1.730	1.900	1.655	1.655	1.655	654,250
2023-06-30	1.740	1.750	1.560	1.700	1.700	269,085
2023-06-29	1.505	1.750	1.500	1.675	1.675	575,992
2023-06-28	1.515	1.515	1.400	1.465	1.465	362,323
2023-06-27	1.365	1.455	1.330	1.425	1.425	206,327
2023-06-26	1.470	1.520	1.350	1.350	1.350	283,427

← NewerPage 14 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.