Iris Metals Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.230	0.235	0.230	0.235	0.235	70,000
2022-06-30	0.235	0.250	0.220	0.250	0.250	221,104
2022-06-29	0.235	0.250	0.235	0.250	0.250	100,500
2022-06-28	0.240	0.250	0.240	0.240	0.240	140,500
2022-06-27	0.240	0.240	0.235	0.235	0.235	15,000
2022-06-24	0.245	0.245	0.245	0.245	0.245	7,997
2022-06-23	0.245	0.245	0.240	0.240	0.240	9,082
2022-06-22	0.240	0.270	0.240	0.245	0.245	202,758
2022-06-21	0.252	0.252	0.240	0.240	0.240	55,000
2022-06-17	0.260	0.290	0.240	0.290	0.290	79,462
2022-06-15	0.280	0.300	0.280	0.300	0.300	200,000
2022-06-14	0.230	0.280	0.220	0.280	0.280	493,560
2022-06-10	0.305	0.305	0.275	0.275	0.275	294,839
2022-06-09	0.295	0.310	0.295	0.310	0.310	202,964
2022-06-08	0.300	0.325	0.300	0.300	0.300	408,262
2022-06-07	0.350	0.350	0.320	0.320	0.320	154,826
2022-06-06	0.360	0.360	0.345	0.350	0.350	83,290
2022-06-03	0.350	0.360	0.325	0.350	0.350	316,342
2022-06-02	0.360	0.360	0.320	0.320	0.320	188,479
2022-06-01	0.370	0.370	0.360	0.360	0.360	176,847
2022-05-31	0.370	0.405	0.370	0.370	0.370	123,501
2022-05-30	0.390	0.390	0.380	0.380	0.380	117,999
2022-05-27	0.405	0.405	0.390	0.390	0.390	116,293
2022-05-26	0.460	0.460	0.390	0.395	0.395	189,283
2022-05-25	0.395	0.450	0.370	0.450	0.450	267,565
2022-05-24	0.450	0.450	0.380	0.400	0.400	703,435
2022-01-05	0.660	0.665	0.630	0.630	0.630	103,410
2022-01-04	0.605	0.695	0.600	0.650	0.650	214,672
2021-12-31	0.560	0.585	0.545	0.585	0.585	111,885
2021-12-30	0.545	0.550	0.545	0.550	0.550	50,495
2021-12-29	0.520	0.545	0.520	0.545	0.545	224,986
2021-12-24	0.515	0.515	0.500	0.505	0.505	24,904
2021-12-23	0.495	0.530	0.495	0.520	0.520	166,427
2021-12-22	0.460	0.465	0.455	0.460	0.460	80,652
2021-12-21	0.405	0.430	0.405	0.425	0.425	11,388
2021-12-20	0.450	0.450	0.400	0.400	0.400	251,039
2021-12-17	0.460	0.460	0.455	0.455	0.455	54,428
2021-12-16	0.465	0.465	0.460	0.463	0.463	66,608
2021-12-15	0.455	0.455	0.450	0.450	0.450	31,406
2021-12-14	0.480	0.480	0.450	0.450	0.450	159,036
2021-12-13	0.500	0.500	0.480	0.485	0.485	8,000
2021-12-10	0.510	0.510	0.480	0.480	0.480	124,603
2021-12-09	0.490	0.505	0.490	0.505	0.505	139,716
2021-12-08	0.460	0.500	0.460	0.500	0.500	413,813
2021-12-07	0.430	0.460	0.430	0.460	0.460	264,717
2021-12-06	0.495	0.500	0.430	0.435	0.435	269,432
2021-12-03	0.480	0.495	0.475	0.490	0.490	266,347
2021-12-02	0.470	0.540	0.470	0.475	0.475	441,996
2021-12-01	0.420	0.445	0.420	0.445	0.445	133,749
2021-11-30	0.430	0.430	0.410	0.430	0.430	327,717
2021-11-29	0.445	0.450	0.425	0.425	0.425	354,421
2021-11-26	0.430	0.465	0.420	0.430	0.430	451,358
2021-11-25	0.395	0.420	0.395	0.420	0.420	430,036
2021-11-24	0.385	0.395	0.385	0.390	0.390	233,388
2021-11-23	0.395	0.395	0.375	0.385	0.385	486,577
2021-11-22	0.385	0.405	0.385	0.400	0.400	233,538
2021-11-19	0.385	0.385	0.385	0.385	0.385	156,953
2021-11-18	0.370	0.385	0.345	0.385	0.385	949,308
2021-11-17	0.350	0.385	0.350	0.370	0.370	273,592
2021-11-16	0.345	0.350	0.340	0.340	0.340	232,116

← NewerPage 17 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.