IREN Ltd

IREN
🏛️ germany →
39.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 10.22 10.30 10.02 10.20 0.0M
2024-12-27 11.00 11.00 10.22 10.28 0.0M
2024-12-23 11.40 11.44 10.34 10.82 0.0M
2024-12-20 11.12 11.60 10.02 11.56 0.1M
2024-12-19 11.90 12.36 10.94 11.28 0.0M
2024-12-18 13.20 13.50 11.54 11.82 0.0M
2024-12-17 13.48 13.62 12.76 13.04 0.0M
2024-12-16 13.12 14.06 12.66 13.30 0.0M
2024-12-13 12.98 13.08 12.38 12.38 0.0M
2024-12-12 13.58 14.16 12.86 12.88 0.0M
2024-12-11 12.96 13.44 12.70 13.12 0.0M
2024-12-10 13.78 13.90 12.44 12.66 0.0M
2024-12-09 14.70 14.80 13.54 13.56 0.0M
2024-12-06 13.02 14.88 13.02 14.46 0.1M
2024-12-05 14.10 14.78 13.14 13.30 0.1M
2024-12-04 12.26 13.74 12.10 13.64 0.0M
2024-12-03 12.00 12.70 11.54 12.30 0.0M
2024-12-02 12.60 13.00 11.90 12.06 0.0M
2024-11-29 11.42 12.98 11.42 12.80 0.0M
2024-11-28 11.68 11.68 11.10 11.10 0.0M
2024-11-27 10.08 11.96 9.69 11.64 0.1M
2024-11-26 10.02 10.02 9.06 9.22 0.0M
2024-11-25 10.22 10.74 9.76 9.95 0.0M
2024-11-22 9.49 10.52 9.19 10.26 0.1M
2024-11-21 9.97 10.30 8.87 9.38 0.1M
2024-11-20 10.00 10.30 9.41 9.63 0.0M
2024-11-19 9.74 10.08 9.26 9.85 0.0M
2024-11-18 10.50 10.78 9.42 9.78 0.0M
2024-11-15 9.86 10.30 9.68 10.14 0.1M
2024-11-14 10.50 10.92 9.63 9.87 0.0M
2024-11-13 11.28 11.72 10.14 10.28 0.0M
2024-11-12 12.30 12.58 10.82 11.58 0.1M
2024-11-11 11.28 12.20 11.10 12.00 0.1M
2024-11-08 9.90 10.50 9.85 10.22 0.0M
2024-11-07 9.96 10.58 9.75 10.46 0.1M
2024-11-06 9.39 10.30 9.00 10.24 0.1M
2024-11-05 8.16 8.34 7.86 8.27 0.1M
2024-11-04 8.37 8.37 7.65 7.73 0.0M
2024-11-01 8.45 8.79 8.25 8.30 0.0M
2024-10-31 9.55 9.64 8.42 8.42 0.0M
2024-10-30 9.84 9.94 9.30 9.67 0.0M
2024-10-29 10.88 10.88 9.52 9.58 0.1M
2024-10-28 8.66 10.10 8.66 10.06 0.0M
2024-10-25 8.57 8.90 8.36 8.51 0.0M
2024-10-24 8.29 8.68 8.15 8.57 0.0M
2024-10-23 8.66 8.67 7.83 8.07 0.0M
2024-10-22 8.68 8.81 8.34 8.51 0.0M
2024-10-21 8.90 8.94 8.23 8.83 0.0M
2024-10-18 8.62 8.90 8.45 8.79 0.0M
2024-10-17 8.56 8.67 8.24 8.25 0.0M
2024-10-16 8.04 8.60 7.94 8.60 0.0M
2024-10-15 7.89 8.37 7.51 8.05 0.0M
2024-10-14 7.51 7.96 7.30 7.83 0.1M
2024-10-11 6.89 7.10 6.75 7.09 0.0M
2024-10-10 6.88 7.03 6.60 6.70 0.0M
2024-10-09 7.48 7.49 6.88 6.88 0.0M
2024-10-08 7.45 7.59 7.22 7.31 0.0M
2024-10-07 7.99 8.15 7.57 7.57 0.0M
2024-10-04 7.04 7.96 7.04 7.96 0.0M
2024-10-03 7.21 7.21 6.76 6.83 0.0M
2024-10-02 6.98 7.27 6.91 7.07 0.0M
2024-10-01 7.69 7.76 6.94 6.99 0.0M
2024-09-30 7.87 7.87 7.45 7.64 0.0M
2024-09-27 8.39 8.58 7.88 7.94 0.0M
2024-09-26 8.09 8.33 7.90 8.21 0.0M
2024-09-25 8.07 8.30 7.81 7.81 0.0M
2024-09-24 7.23 8.08 7.12 8.08 0.0M
2024-09-23 6.93 7.30 6.81 7.10 0.0M
2024-09-20 7.05 7.13 6.67 6.67 0.0M
2024-09-19 7.21 7.47 6.98 6.98 0.0M
2024-09-18 7.16 7.43 6.93 6.93 0.0M
2024-09-17 7.08 7.32 6.93 7.15 0.0M
2024-09-16 6.89 7.10 6.34 6.93 0.0M
2024-09-13 6.56 7.13 6.56 6.97 0.0M
2024-09-12 6.93 6.94 6.69 6.75 0.0M
2024-09-11 6.64 6.99 6.35 6.71 0.0M
2024-09-10 6.46 6.84 6.38 6.82 0.0M
2024-09-09 6.01 6.50 5.95 6.50 0.0M
2024-09-06 6.16 6.27 5.71 5.76 0.0M
2024-09-05 6.09 6.33 5.99 6.07 0.1M
2024-09-04 6.09 6.29 5.94 6.10 0.1M
2024-09-03 7.21 7.24 6.22 6.27 0.0M
2024-09-02 7.17 7.46 7.17 7.35 0.0M
2024-08-30 7.75 7.98 7.18 7.21 0.1M
2024-08-29 6.95 8.30 6.95 7.46 0.1M
2024-08-28 6.80 6.99 6.64 6.72 0.0M
2024-08-27 7.23 7.32 6.89 7.01 0.0M
2024-08-26 7.76 7.81 7.25 7.26 0.0M
2024-08-23 7.50 7.68 7.23 7.66 0.0M
2024-08-22 7.83 7.97 7.30 7.33 0.0M
2024-08-21 7.34 7.69 7.23 7.62 0.0M
2024-08-20 7.62 7.71 7.15 7.26 0.0M
2024-08-19 7.14 7.26 7.05 7.24 0.0M
2024-08-16 7.06 7.23 6.76 7.23 0.0M
2024-08-15 6.46 7.02 6.44 6.71 0.0M
2024-08-14 6.67 6.90 6.64 6.64 0.0M
2024-08-13 7.04 7.07 6.65 6.72 0.0M
2024-08-12 6.80 6.96 6.48 6.93 0.0M
2024-08-09 7.15 7.37 6.70 6.89 0.0M
2024-08-08 6.39 7.12 6.24 7.01 0.0M
2024-08-07 7.21 7.52 6.20 6.20 0.0M
2024-08-06 8.19 8.20 7.10 7.27 0.0M
2024-08-05 7.50 7.72 5.62 7.60 0.1M
2024-08-02 8.92 9.00 7.78 7.87 0.0M
2024-08-01 9.30 9.49 8.62 8.67 0.0M
2024-07-31 8.89 9.59 8.85 9.27 0.0M
2024-07-30 8.79 9.07 8.38 8.80 0.0M
2024-07-29 9.07 9.56 8.76 8.86 0.0M
2024-07-26 9.38 9.38 8.71 8.80 0.0M
2024-07-25 9.30 9.45 8.66 8.74 0.0M
2024-07-24 10.08 10.44 9.38 9.44 0.0M
2024-07-23 10.60 10.88 10.22 10.22 0.0M
2024-07-22 10.26 11.00 9.93 10.50 0.0M
2024-07-19 9.50 10.50 9.26 10.42 0.0M
2024-07-18 10.46 10.62 9.34 9.44 0.0M
2024-07-17 11.50 11.64 10.20 10.30 0.0M
2024-07-16 11.48 11.64 10.70 11.32 0.1M
2024-07-15 11.70 12.48 10.98 10.98 0.0M
2024-07-12 10.44 11.44 10.04 11.32 0.1M
2024-07-11 12.22 12.82 9.39 10.40 0.1M
2024-07-10 12.56 12.80 11.94 11.96 0.1M
2024-07-09 13.96 14.08 11.68 11.86 0.0M
2024-07-08 14.00 14.60 13.30 13.36 0.1M
2024-07-05 12.08 13.66 11.54 13.66 0.0M
2024-07-04 13.28 13.30 12.74 13.10 0.0M
2024-07-03 13.48 14.20 12.56 13.22 0.1M
2024-07-02 11.76 13.44 11.40 13.30 0.1M
2024-07-01 11.28 11.98 10.88 11.82 0.1M
2024-06-28 11.22 11.22 10.56 10.56 0.0M
2024-06-27 11.44 11.78 10.84 11.14 0.0M
2024-06-26 12.26 12.36 11.76 11.82 0.0M
2024-06-25 12.04 12.76 11.96 12.30 0.0M
2024-06-24 12.18 12.46 11.44 11.60 0.0M
2024-06-21 12.76 12.76 12.08 12.08 0.0M
2024-06-20 13.36 13.36 12.64 12.80 0.0M
2024-06-19 13.14 13.14 11.98 13.00 0.0M
2024-06-18 13.50 13.56 12.82 13.18 0.0M
2024-06-17 12.52 13.70 12.10 13.56 0.0M
2024-06-14 12.72 12.82 11.70 12.54 0.0M
2024-06-13 12.08 13.70 12.00 12.80 0.0M
2024-06-12 11.16 12.56 10.90 12.46 0.0M
2024-06-11 9.56 11.50 9.06 11.50 0.0M
2024-06-10 10.00 10.24 9.60 9.67 0.0M
2024-06-07 9.46 10.56 9.30 9.74 0.0M
2024-06-06 8.16 9.61 8.16 9.50 0.0M
2024-06-05 8.19 8.60 8.06 8.31 0.0M
2024-06-04 7.67 8.59 7.67 8.24 0.0M
2024-06-03 7.38 8.07 7.38 7.40 0.0M
2024-05-31 6.83 7.05 6.75 7.05 0.0M
2024-05-30 7.30 7.45 6.82 7.11 0.0M
2024-05-29 7.26 7.26 6.87 7.15 0.0M
2024-05-28 7.57 7.57 7.23 7.45 0.0M
2024-05-27 7.37 8.05 7.37 8.05 0.0M
2024-05-24 6.80 7.32 6.80 7.32 0.0M