Australia markets closed

IRIS Metals Limited (IR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3550+0.0100 (+2.90%)
At close: 03:54PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.33500.35500.30000.35500.3550712,602
24 Apr 20240.33500.35000.32500.34500.3450160,530
23 Apr 20240.39000.39500.35000.35000.3500252,013
22 Apr 20240.39500.39500.37500.39500.3950208,013
19 Apr 20240.40000.40000.38500.39500.3950150,922
18 Apr 20240.42500.42500.39750.40500.4050209,360
17 Apr 20240.43000.43000.40000.40500.4050344,714
16 Apr 20240.45000.45000.42500.43000.4300444,355
15 Apr 20240.46000.46000.43000.46000.4600366,328
12 Apr 20240.46000.46000.43000.46000.460068,943
11 Apr 20240.45000.46500.44000.46500.465037,775
10 Apr 20240.48500.48500.43000.46000.4600207,127
09 Apr 20240.50000.51000.47500.48000.4800325,934
08 Apr 20240.48000.51500.46500.48000.4800392,329
05 Apr 20240.50000.50000.48000.50000.5000296,400
04 Apr 20240.47500.50000.47500.50000.5000264,981
03 Apr 20240.48000.48000.47000.47500.4750150,733
02 Apr 20240.48500.49000.45500.47500.4750104,853
28 Mar 20240.46500.48500.44250.48500.4850147,393
27 Mar 20240.49000.49000.45500.46000.4600541,198
26 Mar 20240.55000.59000.48500.50500.50501,204,445
25 Mar 20240.50000.53000.48500.48500.4850144,990
22 Mar 20240.49500.51000.48500.49000.4900438,152
21 Mar 20240.53000.53000.47500.49500.4950236,501
20 Mar 20240.44000.53000.41500.53000.5300626,313
19 Mar 20240.45500.46500.44000.46500.465096,156
18 Mar 20240.45000.46000.44000.45500.4550232,092
15 Mar 20240.49500.49500.44500.45000.4500407,342
14 Mar 20240.51000.51000.48500.49000.490096,941
13 Mar 20240.49500.52500.46500.51000.5100617,174
12 Mar 20240.48500.56500.47500.51500.5150729,261
11 Mar 20240.59000.59000.48000.48000.4800227,306
08 Mar 20240.63500.63500.57500.59500.5950412,040
07 Mar 20240.64000.65000.62000.64000.6400202,722
06 Mar 20240.66000.68500.63000.68500.6850257,348
05 Mar 20240.75000.77000.64000.68500.6850563,834
04 Mar 20240.63000.75000.63000.73500.73501,253,005
01 Mar 20240.49000.61000.49000.61000.61001,094,669
29 Feb 20240.49000.49000.45000.48500.48501,363,300
28 Feb 20240.49000.49000.37000.49000.49002,322,647
27 Feb 20240.59000.59000.52500.52500.525089,364
26 Feb 20240.59500.61500.58000.59000.5900271,699
23 Feb 20240.57000.59500.57000.59500.5950181,243
22 Feb 20240.60000.60000.55000.57000.570078,231
21 Feb 20240.60000.63500.60000.61000.610055,836
20 Feb 20240.62000.65000.62000.64500.64508,980
19 Feb 20240.61500.63000.59500.62000.620061,548
16 Feb 20240.56000.64500.55000.62000.6200323,034
15 Feb 20240.60500.65000.55000.55000.5500346,411
14 Feb 20240.59000.63000.58000.60000.6000210,148
13 Feb 20240.72000.72000.63000.63500.6350203,766
12 Feb 20240.85500.85500.68000.72000.7200235,153
09 Feb 20240.64500.85000.64500.85000.8500271,009
08 Feb 20240.66000.67000.61000.63000.6300100,748
07 Feb 20240.70000.73000.64000.65500.6550233,501
06 Feb 20240.64500.75000.64000.70000.7000376,436
05 Feb 20240.61000.65500.59000.64000.6400437,304
02 Feb 20240.59500.62500.57000.60000.6000348,097
01 Feb 20240.70000.70000.52000.56500.5650536,579
31 Jan 20240.56000.74500.56000.70000.7000267,768
30 Jan 20240.52500.60000.52500.55000.5500111,078
29 Jan 20240.51000.53000.50000.53000.530021,751
25 Jan 20240.53000.54500.48000.51000.5100234,786
24 Jan 20240.54500.58000.53000.53000.5300163,253
23 Jan 20240.57000.60500.54500.54500.5450285,225
22 Jan 20240.69000.70500.56500.60000.6000237,713
19 Jan 20240.69000.70000.66500.70000.7000145,268
18 Jan 20240.75000.75000.66000.69000.6900275,248
17 Jan 20240.81500.81500.70500.73500.7350210,553
16 Jan 20240.81500.86500.81500.81500.815068,936
15 Jan 20240.83500.83500.82000.82000.82003,303
12 Jan 20240.84000.86500.83500.86500.8650133,686
11 Jan 20240.85000.87750.85000.86000.860096,271
10 Jan 20240.85000.85500.82000.83000.8300111,655
09 Jan 20240.82500.87500.82500.86000.860042,518
08 Jan 20240.90500.90500.82500.85000.8500106,148
05 Jan 20240.92500.93000.89000.90500.905086,273
04 Jan 20240.92500.94000.92500.93500.93507,273
03 Jan 20240.90000.96500.90000.92000.9200156,496
02 Jan 20240.91000.92000.87000.91500.9150124,655
29 Dec 20230.92000.93000.91500.92500.9250204,046
28 Dec 20230.96000.96000.90000.93000.9300193,599
27 Dec 20230.98000.99000.96000.96000.9600141,646
22 Dec 20230.99000.99000.97500.98000.980020,332
21 Dec 20231.01001.01000.97000.97750.977563,272
20 Dec 20231.00001.04500.97501.04501.045057,957
19 Dec 20231.04001.04500.98001.00001.000092,367
18 Dec 20231.04001.04000.98001.00001.0000119,235
15 Dec 20231.06001.06000.99001.03501.0350151,277
14 Dec 20230.95501.06000.95501.04001.0400175,009
13 Dec 20231.07501.07500.94500.95000.9500281,890
12 Dec 20231.09001.12501.07001.07001.0700122,525
11 Dec 20231.09001.09001.09001.09001.0900-
08 Dec 20231.09001.09001.09001.09001.0900-
07 Dec 20231.06001.15001.06001.09001.0900187,131
06 Dec 20231.15001.15001.06001.06001.0600199,756
05 Dec 20231.10001.19501.10001.12501.1250228,930
04 Dec 20231.20501.21001.10001.10001.1000120,851
01 Dec 20231.20001.27501.20001.20001.200084,744
30 Nov 20231.16501.22001.12001.18501.1850239,210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...