IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.60	46.25	44.05	44.71	44.71	-3.75%	27,453,705
Dec 4, 2025	42.98	46.83	42.52	46.45	46.45	5.66%	36,339,531
Dec 3, 2025	41.14	44.37	39.93	43.96	43.96	6.91%	59,833,398
Dec 2, 2025	45.86	47.10	40.83	41.12	41.12	-15.20%	82,807,753
Dec 1, 2025	45.18	48.84	44.26	48.49	48.49	1.42%	22,962,919
Nov 28, 2025	49.55	51.50	47.25	47.81	47.81	-1.32%	19,588,864
Nov 26, 2025	49.38	49.43	46.04	48.45	48.45	2.06%	26,981,673
Nov 25, 2025	47.02	47.98	44.10	47.47	47.47	-2.10%	38,228,307
Nov 24, 2025	43.00	48.99	42.92	48.49	48.49	14.74%	36,655,435
Nov 21, 2025	42.86	44.48	39.52	42.26	42.26	-2.78%	50,691,359
Nov 20, 2025	48.97	54.06	43.20	43.47	43.47	-5.15%	63,288,970
Nov 19, 2025	49.53	52.32	45.52	45.83	45.83	-6.18%	42,020,922
Nov 18, 2025	46.82	50.67	46.50	48.85	48.85	3.04%	37,845,876
Nov 17, 2025	46.11	49.42	45.45	47.41	47.41	2.24%	33,606,925
Nov 14, 2025	45.64	50.18	44.55	46.37	46.37	-4.69%	49,855,921
Nov 13, 2025	52.75	53.37	48.03	48.65	48.65	-12.66%	49,348,192
Nov 12, 2025	58.31	58.45	53.54	55.70	55.70	-2.93%	28,778,042
Nov 11, 2025	59.27	59.64	56.08	57.38	57.38	-4.64%	29,975,820
Nov 10, 2025	65.85	68.30	59.78	60.17	60.17	-3.54%	39,900,959
Nov 7, 2025	65.11	65.71	58.38	62.38	62.38	-6.84%	53,464,565
Nov 6, 2025	75.76	75.79	66.67	66.96	66.96	-12.37%	52,439,829
Nov 5, 2025	68.80	76.87	67.70	76.41	76.41	14.68%	45,875,009
Nov 4, 2025	64.22	72.46	63.30	66.63	66.63	-1.65%	45,952,292
Nov 3, 2025	73.07	75.73	64.38	67.75	67.75	11.52%	80,440,708
Oct 31, 2025	61.80	63.18	59.46	60.75	60.75	4.35%	20,997,094
Oct 30, 2025	58.56	61.01	57.28	58.22	58.22	-3.64%	18,455,739
Oct 29, 2025	61.45	63.01	58.02	60.42	60.42	-3.20%	28,918,740
Oct 28, 2025	63.68	67.32	61.85	62.42	62.42	-3.95%	27,360,403
Oct 27, 2025	64.99	66.48	62.56	64.99	64.99	3.32%	33,505,222
Oct 24, 2025	59.07	63.11	58.13	62.90	62.90	12.60%	37,485,850
Oct 23, 2025	52.73	57.78	52.07	55.86	55.86	7.78%	31,241,057
Oct 22, 2025	53.65	57.87	48.20	51.83	51.83	-6.10%	53,283,007
Oct 21, 2025	57.25	58.24	52.65	55.20	55.20	-6.80%	41,174,234
Oct 20, 2025	63.61	63.70	57.43	59.22	59.22	-2.47%	35,132,124
Oct 17, 2025	59.28	61.95	57.64	60.72	60.72	-1.80%	38,301,425
Oct 16, 2025	68.94	68.94	61.10	61.83	61.83	-9.05%	46,539,955
Oct 15, 2025	71.39	74.15	66.54	67.98	67.98	-2.27%	48,022,541
Oct 14, 2025	63.23	72.30	59.63	69.56	69.56	8.45%	52,129,757
Oct 13, 2025	63.49	67.79	61.79	64.14	64.14	7.31%	47,094,529
Oct 10, 2025	67.88	70.05	58.02	59.77	59.77	-6.39%	72,743,256
Oct 9, 2025	62.49	65.21	60.92	63.85	63.85	6.26%	57,908,973
Oct 8, 2025	59.96	62.19	57.26	60.09	60.09	-2.58%	58,446,394
Oct 7, 2025	60.23	63.40	55.46	61.68	61.68	6.81%	76,432,887
Oct 6, 2025	54.03	58.28	53.15	57.75	57.75	14.45%	42,021,467
Oct 3, 2025	47.54	52.19	46.67	50.46	50.46	7.32%	40,830,093
Oct 2, 2025	48.42	49.38	44.95	47.02	47.02	-0.13%	29,215,608
Oct 1, 2025	46.61	48.15	45.93	47.08	47.08	0.32%	28,111,595
Sep 30, 2025	45.32	47.63	44.99	46.93	46.93	2.18%	31,035,127
Sep 29, 2025	43.63	46.22	43.21	45.93	45.93	9.72%	37,032,580
Sep 26, 2025	43.68	44.08	39.70	41.86	41.86	-9.57%	59,655,325
Sep 25, 2025	44.28	49.39	43.57	46.29	46.29	-1.80%	61,876,706
Sep 24, 2025	43.39	49.30	43.32	47.14	47.14	12.86%	65,566,833
Sep 23, 2025	43.02	44.25	40.58	41.77	41.77	-0.31%	32,022,661
Sep 22, 2025	41.39	42.93	39.65	41.90	41.90	8.44%	46,224,316
Sep 19, 2025	36.71	39.87	36.63	38.64	38.64	6.39%	36,698,947
Sep 18, 2025	38.38	38.50	36.03	36.32	36.32	-4.17%	25,890,783
Sep 17, 2025	35.76	38.48	34.62	37.90	37.90	3.98%	34,636,101
Sep 16, 2025	37.46	37.67	35.76	36.45	36.45	-1.86%	36,440,527
Sep 15, 2025	34.77	37.23	34.10	37.14	37.14	9.36%	38,205,283
Sep 12, 2025	33.28	34.08	32.34	33.96	33.96	3.38%	21,067,835
Sep 11, 2025	33.27	33.76	31.74	32.85	32.85	-2.32%	38,169,079
Sep 10, 2025	30.68	33.64	30.47	33.63	33.63	11.39%	43,774,934
Sep 9, 2025	28.53	30.50	27.05	30.19	30.19	15.27%	50,274,581
Sep 8, 2025	26.43	27.02	25.38	26.19	26.19	0.15%	23,531,521
Sep 5, 2025	27.16	27.30	25.31	26.15	26.15	0.08%	23,577,468
Sep 4, 2025	27.93	28.57	25.82	26.13	26.13	-7.37%	30,079,135
Sep 3, 2025	30.00	30.02	27.61	28.21	28.21	-3.09%	32,961,736
Sep 2, 2025	25.59	29.85	25.40	29.11	29.11	9.93%	50,917,814
Aug 29, 2025	27.50	29.50	25.62	26.48	26.48	14.93%	76,548,790
Aug 28, 2025	22.90	24.29	22.63	23.04	23.04	3.06%	32,177,007
Aug 27, 2025	23.18	23.18	22.04	22.36	22.36	-2.76%	15,923,383
Aug 26, 2025	22.81	23.20	22.35	22.99	22.99	-0.56%	20,461,939
Aug 25, 2025	21.30	23.38	20.74	23.12	23.12	7.89%	30,481,894
Aug 22, 2025	19.44	21.72	18.87	21.43	21.43	9.39%	28,734,853
Aug 21, 2025	19.14	20.07	19.08	19.59	19.59	-0.86%	16,685,849
Aug 20, 2025	18.58	19.78	17.22	19.76	19.76	5.50%	24,060,055
Aug 19, 2025	20.90	20.92	18.55	18.73	18.73	-9.54%	26,783,250
Aug 18, 2025	19.93	21.22	19.14	20.71	20.71	5.15%	25,197,701
Aug 15, 2025	19.13	20.34	18.08	19.69	19.69	3.20%	25,690,198
Aug 14, 2025	17.63	19.38	17.56	19.08	19.08	7.61%	36,247,930
Aug 13, 2025	17.96	18.43	17.61	17.73	17.73	-0.56%	17,062,070
Aug 12, 2025	17.97	18.60	17.71	17.83	17.83	-0.78%	13,831,563
Aug 11, 2025	19.07	19.84	17.94	17.97	17.97	-2.60%	18,186,512
Aug 8, 2025	18.82	19.06	18.13	18.45	18.45	-0.65%	12,842,949
Aug 7, 2025	18.70	18.96	17.60	18.57	18.57	1.36%	21,240,972
Aug 6, 2025	16.91	18.47	16.66	18.32	18.32	11.37%	26,736,035
Aug 5, 2025	16.39	16.48	15.91	16.45	16.45	-0.18%	8,329,298
Aug 4, 2025	15.75	16.49	15.49	16.48	16.48	7.01%	11,044,432
Aug 1, 2025	15.30	15.87	14.72	15.40	15.40	-4.41%	23,781,298
Jul 31, 2025	16.75	17.10	16.08	16.11	16.11	-0.19%	22,905,851
Jul 30, 2025	16.00	16.46	15.54	16.14	16.14	2.22%	15,319,594
Jul 29, 2025	16.31	16.40	15.28	15.79	15.79	-4.76%	24,144,231
Jul 28, 2025	17.84	17.84	16.34	16.58	16.58	-6.43%	24,461,549
Jul 25, 2025	18.02	18.05	17.37	17.72	17.72	-2.32%	20,278,465
Jul 24, 2025	19.13	19.36	17.92	18.14	18.14	-4.48%	40,214,681
Jul 23, 2025	18.49	19.02	17.92	18.99	18.99	2.15%	34,218,611
Jul 22, 2025	18.98	18.98	17.49	18.59	18.59	2.42%	39,521,618
Jul 21, 2025	18.47	21.54	18.09	18.15	18.15	1.17%	70,400,214
Jul 18, 2025	18.47	18.86	17.27	17.94	17.94	-0.61%	27,280,387
Jul 17, 2025	17.35	18.36	16.95	18.05	18.05	4.27%	25,370,493