Australia markets closed

IRIS Metals Limited (IR1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4850+0.0250 (+5.43%)
At close: 04:10PM AEDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.46500.48500.44200.48500.4850147,393
27 Mar 20240.46500.48500.44250.48500.4850147,393
26 Mar 20240.49000.49000.45500.46000.4600541,198
25 Mar 20240.55000.59000.48500.50500.50501,204,445
24 Mar 20240.50000.53000.48500.48500.4850144,990
21 Mar 20240.49500.51000.48500.49000.4900438,152
20 Mar 20240.53000.53000.47500.49500.4950236,501
19 Mar 20240.44000.53000.41500.53000.5300626,313
18 Mar 20240.45500.46500.44000.46500.465096,156
17 Mar 20240.45000.46000.44000.45500.4550232,092
14 Mar 20240.49500.49500.44500.45000.4500407,342
13 Mar 20240.51000.51000.48500.49000.490096,941
12 Mar 20240.49500.52500.46500.51000.5100617,174
11 Mar 20240.48500.56500.47500.51500.5150729,261
10 Mar 20240.59000.59000.48000.48000.4800227,306
07 Mar 20240.63500.63500.57500.59500.5950412,040
06 Mar 20240.64000.65000.62000.64000.6400202,722
05 Mar 20240.66000.68500.63000.68500.6850257,348
04 Mar 20240.75000.77000.64000.68500.6850563,834
03 Mar 20240.63000.75000.63000.73500.73501,253,005
29 Feb 20240.49000.61000.49000.61000.61001,094,669
28 Feb 20240.49000.49000.45000.48500.48501,363,300
27 Feb 20240.49000.49000.37000.49000.49002,322,647
26 Feb 20240.59000.59000.52500.52500.525089,364
25 Feb 20240.59500.61500.58000.59000.5900271,699
22 Feb 20240.57000.59500.57000.59500.5950181,243
21 Feb 20240.60000.60000.55000.57000.570078,231
20 Feb 20240.60000.63500.60000.61000.610055,836
19 Feb 20240.62000.65000.62000.64500.64508,980
18 Feb 20240.61500.63000.59500.62000.620061,548
15 Feb 20240.56000.64500.55000.62000.6200323,034
14 Feb 20240.60500.65000.55000.55000.5500346,411
13 Feb 20240.59000.63000.58000.60000.6000210,148
12 Feb 20240.72000.72000.63000.63500.6350203,766
11 Feb 20240.85500.85500.68000.72000.7200235,153
08 Feb 20240.64500.85000.64500.85000.8500271,009
07 Feb 20240.66000.67000.61000.63000.6300100,748
06 Feb 20240.70000.73000.64000.65500.6550233,501
05 Feb 20240.64500.75000.64000.70000.7000376,436
04 Feb 20240.61000.65500.59000.64000.6400437,304
01 Feb 20240.59500.62500.57000.60000.6000348,097
31 Jan 20240.70000.70000.52000.56500.5650536,579
30 Jan 20240.56000.74500.56000.70000.7000267,768
29 Jan 20240.52500.60000.52500.55000.5500111,078
28 Jan 20240.51000.53000.50000.53000.530021,751
24 Jan 20240.53000.54500.48000.51000.5100234,786
23 Jan 20240.54500.58000.53000.53000.5300163,253
22 Jan 20240.57000.60500.54500.54500.5450285,225
21 Jan 20240.69000.70500.56500.60000.6000237,713
18 Jan 20240.69000.70000.66500.70000.7000145,268
17 Jan 20240.75000.75000.66000.69000.6900275,248
16 Jan 20240.81500.81500.70500.73500.7350210,553
15 Jan 20240.81500.86500.81500.81500.815068,936
14 Jan 20240.83500.83500.82000.82000.82003,303
11 Jan 20240.84000.86500.83500.86500.8650133,686
10 Jan 20240.85000.87750.85000.86000.860096,271
09 Jan 20240.85000.85500.82000.83000.8300111,655
08 Jan 20240.82500.87500.82500.86000.860042,518
07 Jan 20240.90500.90500.82500.85000.8500106,148
04 Jan 20240.92500.93000.89000.90500.905086,273
03 Jan 20240.92500.94000.92500.93500.93507,273
02 Jan 20240.90000.96500.90000.92000.9200156,496
01 Jan 20240.91000.92000.87000.91500.9150124,655
28 Dec 20230.92000.93000.91500.92500.9250204,046
27 Dec 20230.96000.96000.90000.93000.9300193,599
26 Dec 20230.98000.99000.96000.96000.9600141,646
21 Dec 20230.99000.99000.97500.98000.980020,332
20 Dec 20231.01001.01000.97000.97750.977563,272
19 Dec 20231.00001.04500.97501.04501.045057,957
18 Dec 20231.04001.04500.98001.00001.000092,367
17 Dec 20231.04001.04000.98001.00001.0000119,235
14 Dec 20231.06001.06000.99001.03501.0350151,277
13 Dec 20230.95501.06000.95501.04001.0400175,009
12 Dec 20231.07501.07500.94500.95000.9500281,890
11 Dec 20231.09001.12501.07001.07001.0700122,525
10 Dec 20231.09001.09001.09001.09001.0900-
07 Dec 20231.09001.09001.09001.09001.0900-
06 Dec 20231.06001.15001.06001.09001.0900187,131
05 Dec 20231.15001.15001.06001.06001.0600199,756
04 Dec 20231.10001.19501.10001.12501.1250228,930
03 Dec 20231.20501.21001.10001.10001.1000120,851
30 Nov 20231.20001.27501.20001.20001.200084,744
29 Nov 20231.16501.22001.12001.18501.1850239,210
28 Nov 20231.28001.28001.16001.16001.1600151,796
27 Nov 20231.35001.35001.10001.28001.2800857,540
26 Nov 20231.37501.38001.32001.32001.3200141,954
23 Nov 20231.27001.36501.25501.36501.3650144,589
22 Nov 20231.35001.35001.24501.26001.2600271,460
21 Nov 20231.40001.40001.32501.33501.3350250,067
20 Nov 20231.45501.45501.39001.40001.400052,598
19 Nov 20231.45001.47001.39001.45501.455078,151
16 Nov 20231.43001.45001.36501.45001.450074,483
15 Nov 20231.42001.47501.42001.45501.45505,321
14 Nov 20231.44001.44001.35001.39001.3900156,156
13 Nov 20231.41001.43501.39001.43501.4350103,561
12 Nov 20231.54001.60001.37001.41501.4150234,310
09 Nov 20231.51501.56001.46001.54001.5400130,761
08 Nov 20231.53001.61501.50501.54001.5400125,354
07 Nov 20231.56001.58001.50001.50001.5000109,298
06 Nov 20231.53001.56501.50001.56501.565039,719
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...