Iris Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	1.750	1.995	1.730	1.990	1.990	492,553
2022-09-29	1.770	1.810	1.675	1.720	1.720	251,994
2022-09-28	1.820	1.900	1.760	1.810	1.810	196,261
2022-09-27	2.050	2.070	1.820	1.875	1.875	291,314
2022-09-26	1.810	1.950	1.660	1.910	1.910	623,726
2022-09-23	1.750	1.800	1.615	1.745	1.745	759,156
2022-09-21	1.930	1.950	1.850	1.860	1.860	845,586
2022-09-20	2.300	2.300	1.900	2.040	2.040	543,471
2022-09-19	2.160	2.390	2.160	2.240	2.240	352,073
2022-09-16	2.170	2.300	1.995	2.120	2.120	455,955
2022-09-15	1.990	2.190	1.940	2.170	2.170	469,801
2022-09-14	1.950	1.960	1.750	1.945	1.945	780,326
2022-09-13	1.800	2.090	1.800	2.050	2.050	939,585
2022-09-12	1.650	1.845	1.635	1.790	1.790	647,369
2022-09-09	1.440	1.645	1.410	1.625	1.625	723,525
2022-09-08	1.525	1.550	1.335	1.400	1.400	849,326
2022-09-07	1.380	1.605	1.350	1.525	1.525	717,159
2022-09-06	1.250	1.345	1.220	1.300	1.300	793,974
2022-09-05	1.035	1.235	1.030	1.220	1.220	290,307
2022-09-02	1.150	1.200	1.100	1.105	1.105	276,448
2022-09-01	1.110	1.160	0.980	1.150	1.150	470,960
2022-08-31	1.260	1.320	1.030	1.115	1.115	1,075,032
2022-08-30	1.070	1.295	1.070	1.230	1.230	367,859
2022-08-29	1.035	1.160	0.965	1.070	1.070	826,129
2022-08-26	0.910	1.050	0.910	1.045	1.045	636,120
2022-08-25	0.830	0.900	0.830	0.900	0.900	281,903
2022-08-24	0.820	0.850	0.820	0.830	0.830	146,899
2022-08-23	0.855	0.860	0.805	0.820	0.820	161,547
2022-08-22	0.835	0.950	0.835	0.855	0.855	453,955
2022-08-19	0.760	0.795	0.750	0.775	0.775	190,475
2022-08-18	0.695	0.795	0.680	0.715	0.715	426,686
2022-08-17	0.670	0.670	0.625	0.645	0.645	362,746
2022-08-16	0.640	0.670	0.640	0.670	0.670	118,656
2022-08-15	0.680	0.680	0.605	0.645	0.645	298,662
2022-08-12	0.570	0.675	0.570	0.630	0.630	325,096
2022-08-11	0.520	0.570	0.520	0.570	0.570	212,816
2022-08-10	0.500	0.530	0.500	0.515	0.515	201,062
2022-08-09	0.450	0.490	0.450	0.480	0.480	71,978
2022-08-08	0.445	0.445	0.435	0.445	0.445	725,788
2022-08-05	0.420	0.445	0.420	0.430	0.430	655,249
2022-08-04	0.400	0.410	0.400	0.410	0.410	141,113
2022-08-03	0.400	0.400	0.395	0.400	0.400	106,570
2022-08-02	0.400	0.405	0.395	0.400	0.400	213,592
2022-08-01	0.380	0.400	0.380	0.400	0.400	259,606
2022-07-29	0.400	0.400	0.370	0.375	0.375	365,395
2022-07-28	0.305	0.380	0.305	0.360	0.360	774,498
2022-07-27	0.300	0.315	0.300	0.308	0.308	146,480
2022-07-26	0.300	0.310	0.300	0.310	0.310	136,899
2022-07-25	0.310	0.310	0.300	0.300	0.300	74,162
2022-07-22	0.275	0.305	0.275	0.305	0.305	242,957
2022-07-21	0.240	0.275	0.240	0.275	0.275	143,900
2022-07-20	0.270	0.270	0.270	0.270	0.270	5,000
2022-07-15	0.245	0.245	0.245	0.245	0.245	108,675
2022-07-14	0.270	0.270	0.255	0.255	0.255	15,607
2022-07-12	0.270	0.290	0.270	0.280	0.280	279,924
2022-07-11	0.270	0.275	0.270	0.270	0.270	120,227
2022-07-08	0.265	0.270	0.265	0.270	0.270	88,773
2022-07-07	0.250	0.260	0.250	0.260	0.260	80,024
2022-07-06	0.250	0.250	0.235	0.235	0.235	120,508
2022-07-05	0.250	0.260	0.250	0.260	0.260	15,000

← NewerPage 16 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.