IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	36.46	39.17	35.63	38.84	-	5.83%	31,488,805
Mar 6, 2026	38.91	39.87	36.67	36.70	36.70	-8.54%	34,209,425
Mar 5, 2026	41.19	41.88	38.76	40.13	40.13	-8.47%	44,912,957
Mar 4, 2026	40.56	44.20	40.52	43.84	43.84	12.84%	36,560,920
Mar 3, 2026	39.79	40.40	37.55	38.85	38.85	-6.14%	31,003,504
Mar 2, 2026	39.07	42.24	38.83	41.39	41.39	1.07%	27,371,409
Feb 27, 2026	42.51	43.09	39.54	40.95	40.95	-7.44%	52,389,554
Feb 26, 2026	43.95	45.23	42.62	44.24	44.24	0.48%	25,902,278
Feb 25, 2026	46.62	47.25	43.63	44.03	44.03	-3.12%	31,388,304
Feb 24, 2026	41.57	45.68	40.83	45.45	45.45	7.29%	36,672,785
Feb 23, 2026	39.19	42.56	38.94	42.36	42.36	5.95%	30,285,532
Feb 20, 2026	42.76	44.32	39.53	39.98	39.98	-7.65%	41,348,642
Feb 19, 2026	41.00	43.61	40.12	43.29	43.29	2.88%	26,594,259
Feb 18, 2026	40.86	43.73	40.40	42.08	42.08	2.71%	28,281,671
Feb 17, 2026	41.00	42.23	39.70	40.97	40.97	-2.96%	23,513,851
Feb 13, 2026	40.85	43.47	39.52	42.22	42.22	5.47%	31,579,644
Feb 12, 2026	42.52	42.83	39.51	40.03	40.03	-6.19%	30,323,033
Feb 11, 2026	43.78	43.90	40.09	42.67	42.67	-0.61%	37,394,852
Feb 10, 2026	45.33	47.16	42.91	42.93	42.93	-6.98%	35,751,777
Feb 9, 2026	40.84	47.19	40.58	46.15	46.15	10.33%	48,851,029
Feb 6, 2026	39.96	44.22	36.52	41.83	41.83	5.13%	75,224,194
Feb 5, 2026	42.64	44.92	38.90	39.79	39.79	-11.46%	71,587,099
Feb 4, 2026	52.26	52.50	43.91	44.94	44.94	-17.37%	66,531,587
Feb 3, 2026	54.93	55.72	50.19	54.39	54.39	2.47%	36,286,534
Feb 2, 2026	52.35	55.06	49.63	53.08	53.08	-1.23%	40,905,328
Jan 30, 2026	58.42	58.58	52.30	53.74	53.74	-10.19%	48,061,841
Jan 29, 2026	61.40	62.09	56.72	59.84	59.84	-4.93%	49,193,914
Jan 28, 2026	60.07	63.59	59.55	62.94	62.94	4.92%	44,007,284
Jan 27, 2026	53.46	60.00	52.90	59.99	59.99	14.57%	55,177,891
Jan 26, 2026	56.12	57.05	51.79	52.36	52.36	-7.62%	42,447,692
Jan 23, 2026	52.36	58.58	50.11	56.68	56.68	8.46%	56,562,246
Jan 22, 2026	55.04	56.69	51.82	52.26	52.26	-2.28%	32,969,550
Jan 21, 2026	55.92	57.19	48.83	53.48	53.48	-1.44%	62,001,246
Jan 20, 2026	54.95	57.65	53.33	54.26	54.26	-6.16%	45,490,140
Jan 16, 2026	52.41	58.75	51.92	57.82	57.82	11.43%	53,965,869
Jan 15, 2026	53.24	54.64	50.75	51.89	51.89	-1.87%	38,234,964
Jan 14, 2026	53.23	53.66	50.82	52.88	52.88	-0.21%	38,743,970
Jan 13, 2026	50.65	53.00	49.82	52.99	52.99	5.29%	42,181,921
Jan 12, 2026	46.73	51.63	45.85	50.33	50.33	9.34%	53,225,835
Jan 9, 2026	46.88	50.10	45.72	46.03	46.03	0.77%	41,300,365
Jan 8, 2026	43.74	47.58	42.55	45.68	45.68	4.71%	34,060,223
Jan 7, 2026	45.49	46.63	43.60	43.63	43.63	-4.98%	21,816,473
Jan 6, 2026	47.21	47.90	43.18	45.91	45.91	-4.83%	38,993,617
Jan 5, 2026	44.80	48.30	44.17	48.24	48.24	12.97%	47,924,816
Jan 2, 2026	39.01	42.75	38.07	42.70	42.70	13.05%	30,533,285
Dec 31, 2025	38.35	39.03	37.20	37.77	37.77	-1.38%	20,982,431
Dec 30, 2025	39.62	39.90	38.12	38.30	38.30	-2.82%	19,073,020
Dec 29, 2025	39.39	42.29	39.06	39.41	39.41	-2.21%	22,027,549
Dec 26, 2025	42.53	42.64	39.53	40.30	40.30	-4.00%	20,249,566
Dec 24, 2025	41.83	42.89	40.85	41.98	41.98	-0.21%	10,710,698
Dec 23, 2025	40.72	43.37	40.65	42.07	42.07	0.07%	22,761,098
Dec 22, 2025	42.06	43.52	41.01	42.04	42.04	5.31%	34,981,846
Dec 19, 2025	36.90	40.36	36.69	39.92	39.92	11.51%	30,827,082
Dec 18, 2025	35.66	36.93	35.07	35.80	35.80	5.98%	36,087,339
Dec 17, 2025	37.17	37.39	33.61	33.78	33.78	-7.68%	33,031,668
Dec 16, 2025	34.89	36.76	33.34	36.59	36.59	3.13%	44,868,203
Dec 15, 2025	40.34	40.37	35.36	35.48	35.48	-11.59%	47,434,825
Dec 12, 2025	43.34	44.17	39.32	40.13	40.13	-8.67%	35,607,110
Dec 11, 2025	43.12	44.04	40.86	43.94	43.94	0.05%	26,514,583
Dec 10, 2025	46.42	46.42	43.85	43.92	43.92	-6.23%	32,084,721
Dec 9, 2025	45.81	48.91	45.20	46.84	46.84	1.08%	30,778,383
Dec 8, 2025	45.32	46.56	43.62	46.34	46.34	3.65%	31,025,456
Dec 5, 2025	45.60	46.25	44.05	44.71	44.71	-3.75%	28,827,159
Dec 4, 2025	42.98	46.83	42.52	46.45	46.45	5.66%	37,973,658
Dec 3, 2025	41.14	44.37	39.93	43.96	43.96	6.91%	60,083,179
Dec 2, 2025	45.86	47.10	40.83	41.12	41.12	-15.20%	83,201,718
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