IRIS Metals Limited (IR1.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.3431

-0.0169

(-4.69%)

At close: 03:59PM AEST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.3450	0.3600	0.3300	0.3431	0.3431	26,071
29 Apr 2024	0.3600	0.3650	0.3600	0.3600	0.3600	21,804
26 Apr 2024	0.3200	0.3600	0.3000	0.3550	0.3550	86,670
24 Apr 2024	0.3300	0.3500	0.3200	0.3450	0.3450	74,360
23 Apr 2024	0.3900	0.3950	0.3600	0.3650	0.3650	36,778
22 Apr 2024	0.3950	0.3950	0.3950	0.3950	0.3950	280
19 Apr 2024	0.4000	0.4000	0.3850	0.3900	0.3900	16,157
18 Apr 2024	0.4100	0.4100	0.4025	0.4050	0.4050	18,745
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	0.4500	0.4500	0.4050	0.4300	0.4300	52,028
15 Apr 2024	0.4500	0.4500	0.4300	0.4500	0.4500	39,259
12 Apr 2024	0.4400	0.4400	0.4400	0.4400	0.4400	650
11 Apr 2024	0.4450	0.4650	0.4450	0.4650	0.4650	17,848
10 Apr 2024	0.4700	0.4700	0.4550	0.4600	0.4600	33,912
09 Apr 2024	0.5200	0.5200	0.4750	0.4850	0.4850	72,331
08 Apr 2024	0.4800	0.4900	0.4650	0.4850	0.4850	29,068
05 Apr 2024	0.4900	0.4950	0.4850	0.4900	0.4900	16,090
04 Apr 2024	0.4750	0.4900	0.4650	0.4900	0.4900	4,624
03 Apr 2024	0.4750	0.4800	0.4750	0.4750	0.4750	110,257
02 Apr 2024	0.4850	0.4850	0.4600	0.4750	0.4750	13,323
28 Mar 2024	0.4800	0.4800	0.4450	0.4650	0.4650	40,507
27 Mar 2024	0.4900	0.4900	0.4600	0.4750	0.4750	27,598
26 Mar 2024	0.5800	0.5900	0.4900	0.4900	0.4900	206,176
25 Mar 2024	0.5100	0.5150	0.4850	0.4850	0.4850	10,711
22 Mar 2024	0.4800	0.5100	0.4800	0.4900	0.4900	68,642
21 Mar 2024	0.5000	0.5000	0.4750	0.5000	0.5000	17,747
20 Mar 2024	0.4550	0.5100	0.4150	0.5100	0.5100	173,983
19 Mar 2024	0.4500	0.4600	0.4400	0.4600	0.4600	45,213
18 Mar 2024	0.4450	0.4600	0.4400	0.4400	0.4400	58,793
15 Mar 2024	0.4800	0.4900	0.4450	0.4450	0.4450	66,989
14 Mar 2024	0.5000	0.5000	0.4850	0.4900	0.4900	31,859
13 Mar 2024	0.5050	0.5200	0.4650	0.5200	0.5200	100,405
12 Mar 2024	0.4850	0.5550	0.4800	0.5150	0.5150	219,339
11 Mar 2024	0.5650	0.5850	0.5000	0.5150	0.5150	27,141
08 Mar 2024	0.6250	0.6250	0.5750	0.5800	0.5800	45,913
07 Mar 2024	0.6350	0.6500	0.6200	0.6200	0.6200	33,497
06 Mar 2024	0.6600	0.6750	0.6300	0.6650	0.6650	33,430
05 Mar 2024	0.7450	0.7650	0.6500	0.6500	0.6500	80,749
04 Mar 2024	0.6450	0.7350	0.6450	0.7200	0.7200	83,603
01 Mar 2024	0.5600	0.6000	0.5600	0.5850	0.5850	55,132
29 Feb 2024	0.4900	0.4900	0.4500	0.4850	0.4850	46,074
28 Feb 2024	0.4600	0.4900	0.3650	0.4750	0.4750	262,942
27 Feb 2024	0.5800	0.5800	0.5350	0.5350	0.5350	18,646
26 Feb 2024	0.5900	0.6150	0.5800	0.6100	0.6100	47,537
23 Feb 2024	0.5800	0.6000	0.5800	0.5950	0.5950	19,230
22 Feb 2024	0.5900	0.5900	0.5600	0.5700	0.5700	17,571
21 Feb 2024	0.6050	0.6200	0.6000	0.6100	0.6100	13,895
20 Feb 2024	0.6400	0.6450	0.6250	0.6450	0.6450	2,041
19 Feb 2024	0.6150	0.6300	0.5900	0.6050	0.6050	59,624
16 Feb 2024	0.5600	0.6450	0.5500	0.6300	0.6300	99,613
15 Feb 2024	0.6200	0.6450	0.5600	0.5700	0.5700	66,820
14 Feb 2024	0.6100	0.6300	0.5800	0.5800	0.5800	56,953
13 Feb 2024	0.6800	0.6800	0.6350	0.6350	0.6350	55,762
12 Feb 2024	0.8150	0.8150	0.6800	0.7000	0.7000	60,746
09 Feb 2024	0.6500	0.8350	0.6500	0.8350	0.8350	53,599
08 Feb 2024	0.6700	0.6700	0.6300	0.6300	0.6300	18,954
07 Feb 2024	0.7000	0.7050	0.6400	0.6650	0.6650	63,729
06 Feb 2024	0.6650	0.7150	0.6650	0.7000	0.7000	69,986
05 Feb 2024	0.5950	0.6500	0.5950	0.6200	0.6200	21,240
02 Feb 2024	0.6100	0.6250	0.5750	0.5800	0.5800	75,798
01 Feb 2024	0.6400	0.6500	0.5500	0.5600	0.5600	180,687
31 Jan 2024	0.6550	0.7200	0.6550	0.6950	0.6950	26,112
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	0.5300	0.5300	0.5000	0.5200	0.5200	32,657
24 Jan 2024	0.5850	0.5850	0.5500	0.5500	0.5500	14,041
23 Jan 2024	0.5950	0.6050	0.5750	0.5750	0.5750	27,710
22 Jan 2024	-	-	-	-	-	-
19 Jan 2024	0.6900	0.7000	0.6800	0.6950	0.6950	62,691
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	0.8000	0.8000	0.7050	0.7450	0.7450	55,707
16 Jan 2024	0.8200	0.8200	0.8150	0.8150	0.8150	4,108
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	-	-	-	-	-	-
11 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8800	3,041
10 Jan 2024	0.8400	0.8500	0.8400	0.8500	0.8500	10,500
09 Jan 2024	0.8250	0.8850	0.8250	0.8600	0.8600	6,638
08 Jan 2024	0.9050	0.9050	0.9050	0.9050	0.9050	3,120
05 Jan 2024	0.9250	0.9250	0.8975	0.9050	0.9050	5,700
04 Jan 2024	0.9250	0.9250	0.9200	0.9200	0.9200	5,673
03 Jan 2024	0.9100	0.9525	0.9100	0.9400	0.9400	5,151
02 Jan 2024	0.9100	0.9100	0.8800	0.9100	0.9100	18,227
29 Dec 2023	0.9300	0.9300	0.9200	0.9300	0.9300	10,333
28 Dec 2023	0.9550	0.9550	0.8900	0.9250	0.9250	10,153
27 Dec 2023	0.9700	0.9700	0.9600	0.9600	0.9600	7,412
22 Dec 2023	0.9750	0.9850	0.9700	0.9850	0.9850	4,511
21 Dec 2023	0.9950	0.9950	0.9750	0.9850	0.9850	8,476
20 Dec 2023	0.9800	1.0150	0.9750	1.0150	1.0150	2,501
19 Dec 2023	1.0275	1.0450	0.9750	0.9750	0.9750	62,455
18 Dec 2023	1.0100	1.0100	0.9800	1.0000	1.0000	15,814
15 Dec 2023	1.0000	1.0025	1.0000	1.0000	1.0000	17,246
14 Dec 2023	-	-	-	-	-	-
13 Dec 2023	1.0300	1.0300	0.9500	0.9550	0.9550	49,719
12 Dec 2023	1.1050	1.1350	1.1000	1.1350	1.1350	2,352
11 Dec 2023	-	-	-	-	-	-
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	1.1150	1.1150	1.0650	1.0650	1.0650	3,860
06 Dec 2023	1.0900	1.0950	1.0650	1.0850	1.0850	9,675
05 Dec 2023	1.1100	1.1550	1.1100	1.1450	1.1450	11,927
04 Dec 2023	1.2050	1.2050	1.1100	1.1100	1.1100	15,491
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6533-0.0038(-0.57%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.89+0.26(+0.31%)

GOLD2,327.30-30.40(-1.29%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

IRIS Metals Limited (IR1.XA)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6533
-0.0038(-0.57%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.89
+0.26(+0.31%)

GOLD
2,327.30
-30.40(-1.29%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)