Iris Metals Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 1.395 | 1.470 | 1.380 | 1.450 | 1.450 | 265,024 |
| 2023-06-22 | 1.550 | 1.550 | 1.320 | 1.375 | 1.375 | 280,669 |
| 2023-06-21 | 1.410 | 1.675 | 1.410 | 1.500 | 1.500 | 1,308,183 |
| 2022-12-20 | 1.305 | 1.340 | 1.160 | 1.160 | 1.160 | 138,336 |
| 2022-12-19 | 1.310 | 1.350 | 1.250 | 1.305 | 1.305 | 124,252 |
| 2022-12-16 | 1.395 | 1.410 | 1.300 | 1.305 | 1.305 | 84,957 |
| 2022-12-15 | 1.545 | 1.545 | 1.415 | 1.420 | 1.420 | 83,532 |
| 2022-12-14 | 1.505 | 1.510 | 1.450 | 1.500 | 1.500 | 139,783 |
| 2022-12-13 | 1.600 | 1.600 | 1.510 | 1.510 | 1.510 | 47,667 |
| 2022-12-12 | 1.635 | 1.640 | 1.580 | 1.580 | 1.580 | 69,445 |
| 2022-12-09 | 1.760 | 1.760 | 1.600 | 1.630 | 1.630 | 150,292 |
| 2022-12-08 | 1.740 | 1.785 | 1.720 | 1.720 | 1.720 | 29,130 |
| 2022-12-07 | 1.730 | 1.800 | 1.730 | 1.765 | 1.765 | 120,695 |
| 2022-12-06 | 1.700 | 1.780 | 1.700 | 1.720 | 1.720 | 35,769 |
| 2022-12-05 | 1.860 | 1.870 | 1.675 | 1.740 | 1.740 | 263,885 |
| 2022-12-02 | 1.820 | 1.930 | 1.820 | 1.840 | 1.840 | 223,876 |
| 2022-12-01 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 49,711 |
| 2022-11-30 | 1.800 | 1.835 | 1.800 | 1.825 | 1.825 | 47,726 |
| 2022-11-29 | 1.875 | 1.875 | 1.770 | 1.790 | 1.790 | 31,660 |
| 2022-11-28 | 1.805 | 1.880 | 1.785 | 1.880 | 1.880 | 49,123 |
| 2022-11-25 | 1.850 | 1.855 | 1.750 | 1.805 | 1.805 | 102,051 |
| 2022-11-24 | 1.860 | 1.860 | 1.790 | 1.840 | 1.840 | 50,181 |
| 2022-11-23 | 1.840 | 1.880 | 1.825 | 1.825 | 1.825 | 80,587 |
| 2022-11-22 | 1.840 | 1.900 | 1.800 | 1.810 | 1.810 | 99,030 |
| 2022-11-21 | 1.855 | 1.900 | 1.825 | 1.850 | 1.850 | 115,434 |
| 2022-11-18 | 1.895 | 1.900 | 1.845 | 1.850 | 1.850 | 102,262 |
| 2022-11-17 | 1.825 | 2.010 | 1.700 | 1.870 | 1.870 | 625,568 |
| 2022-11-16 | 1.820 | 1.860 | 1.725 | 1.845 | 1.845 | 100,829 |
| 2022-11-15 | 1.880 | 1.950 | 1.770 | 1.820 | 1.820 | 340,173 |
| 2022-11-14 | 1.780 | 1.877 | 1.760 | 1.870 | 1.870 | 420,898 |
| 2022-11-11 | 1.575 | 1.755 | 1.575 | 1.705 | 1.705 | 301,513 |
| 2022-11-10 | 1.585 | 1.585 | 1.545 | 1.545 | 1.545 | 50,571 |
| 2022-11-09 | 1.600 | 1.620 | 1.550 | 1.575 | 1.575 | 77,967 |
| 2022-11-08 | 1.600 | 1.620 | 1.545 | 1.600 | 1.600 | 146,191 |
| 2022-11-07 | 1.530 | 1.620 | 1.510 | 1.570 | 1.570 | 125,264 |
| 2022-11-04 | 1.510 | 1.520 | 1.465 | 1.500 | 1.500 | 72,895 |
| 2022-11-03 | 1.470 | 1.550 | 1.382 | 1.510 | 1.510 | 223,167 |
| 2022-11-02 | 1.380 | 1.550 | 1.365 | 1.500 | 1.500 | 210,602 |
| 2022-11-01 | 1.600 | 1.600 | 1.450 | 1.465 | 1.465 | 186,611 |
| 2022-10-31 | 1.700 | 1.700 | 1.570 | 1.650 | 1.650 | 70,554 |
| 2022-10-28 | 1.650 | 1.700 | 1.640 | 1.700 | 1.700 | 167,860 |
| 2022-10-27 | 1.685 | 1.735 | 1.650 | 1.650 | 1.650 | 79,780 |
| 2022-10-26 | 1.730 | 1.730 | 1.570 | 1.705 | 1.705 | 90,610 |
| 2022-10-25 | 1.780 | 1.780 | 1.655 | 1.680 | 1.680 | 84,204 |
| 2022-10-24 | 1.780 | 1.790 | 1.750 | 1.785 | 1.785 | 95,353 |
| 2022-10-21 | 1.750 | 1.790 | 1.720 | 1.780 | 1.780 | 123,450 |
| 2022-10-20 | 1.800 | 1.800 | 1.700 | 1.720 | 1.720 | 130,278 |
| 2022-10-19 | 1.740 | 1.810 | 1.740 | 1.800 | 1.800 | 126,898 |
| 2022-10-18 | 1.625 | 1.750 | 1.625 | 1.750 | 1.750 | 162,439 |
| 2022-10-17 | 1.660 | 1.660 | 1.600 | 1.630 | 1.630 | 100,849 |
| 2022-10-14 | 1.625 | 1.700 | 1.615 | 1.700 | 1.700 | 102,021 |
| 2022-10-13 | 1.620 | 1.655 | 1.565 | 1.575 | 1.575 | 103,558 |
| 2022-10-12 | 1.650 | 1.690 | 1.480 | 1.605 | 1.605 | 599,761 |
| 2022-10-11 | 1.735 | 1.770 | 1.650 | 1.655 | 1.655 | 75,263 |
| 2022-10-10 | 1.720 | 1.765 | 1.650 | 1.670 | 1.670 | 184,138 |
| 2022-10-07 | 1.905 | 1.925 | 1.770 | 1.790 | 1.790 | 37,856 |
| 2022-10-06 | 1.920 | 1.950 | 1.910 | 1.945 | 1.945 | 208,324 |
| 2022-10-05 | 1.900 | 1.920 | 1.695 | 1.920 | 1.920 | 256,636 |
| 2022-10-04 | 2.110 | 2.170 | 1.890 | 1.930 | 1.930 | 403,035 |
| 2022-10-03 | 1.970 | 2.050 | 1.960 | 2.050 | 2.050 | 241,696 |
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.