IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.87	46.74	43.53	44.44	44.44	-8.11%	39,829,159
Apr 27, 2026	50.22	50.37	47.66	48.36	48.36	-4.50%	33,168,645
Apr 24, 2026	53.24	54.14	50.13	50.64	50.64	-2.65%	41,941,322
Apr 23, 2026	48.35	53.37	47.94	52.02	52.02	7.50%	57,871,775
Apr 22, 2026	46.80	48.83	46.75	48.39	48.39	7.13%	33,306,624
Apr 21, 2026	48.68	48.73	44.94	45.17	45.17	-7.29%	35,271,305
Apr 20, 2026	48.11	49.99	47.41	48.72	48.72	1.25%	35,972,987
Apr 17, 2026	48.98	49.84	47.17	48.12	48.12	0.88%	30,817,727
Apr 16, 2026	49.70	49.80	45.07	47.70	47.70	-2.29%	36,818,036
Apr 15, 2026	47.25	48.86	46.22	48.82	48.82	3.06%	32,206,709
Apr 14, 2026	45.25	47.65	44.50	47.37	47.37	9.98%	46,944,122
Apr 13, 2026	38.46	43.53	38.31	43.07	43.07	9.54%	39,511,457
Apr 10, 2026	37.72	40.74	37.70	39.32	39.32	6.10%	35,297,462
Apr 9, 2026	36.43	38.10	35.25	37.06	37.06	0.62%	27,723,428
Apr 8, 2026	38.70	38.90	35.87	36.83	36.83	3.05%	35,485,743
Apr 7, 2026	34.48	35.77	33.19	35.74	35.74	1.74%	23,915,544
Apr 6, 2026	34.72	35.67	34.39	35.13	35.13	1.04%	21,654,594
Apr 2, 2026	32.35	35.03	31.35	34.77	34.77	1.99%	30,118,142
Apr 1, 2026	35.07	35.37	33.61	34.09	34.09	-0.55%	27,730,935
Mar 31, 2026	32.97	34.29	31.65	34.28	34.28	8.41%	32,709,526
Mar 30, 2026	35.89	35.90	30.76	31.62	31.62	-9.89%	41,738,953
Mar 27, 2026	37.00	37.44	34.56	35.09	35.09	-6.30%	28,954,876
Mar 26, 2026	40.68	40.70	37.25	37.45	37.45	-9.61%	36,651,279
Mar 25, 2026	42.39	43.18	40.65	41.43	41.43	0.75%	29,776,684
Mar 24, 2026	41.88	42.64	40.22	41.12	41.12	-2.47%	29,775,791
Mar 23, 2026	41.40	44.75	41.22	42.16	42.16	2.11%	40,609,231
Mar 20, 2026	41.66	42.57	38.94	41.29	41.29	-0.89%	34,840,874
Mar 19, 2026	40.96	41.95	39.83	41.66	41.66	-1.30%	23,952,686
Mar 18, 2026	42.70	42.90	41.59	42.21	42.21	-1.75%	23,967,299
Mar 17, 2026	43.80	44.29	42.57	42.96	42.96	-4.41%	27,945,777
Mar 16, 2026	44.03	45.35	43.37	44.94	44.94	8.08%	40,308,371
Mar 13, 2026	42.63	44.15	41.00	41.58	41.58	0.51%	34,432,232
Mar 12, 2026	40.76	41.74	39.27	41.37	41.37	-1.45%	29,491,864
Mar 11, 2026	39.25	42.61	39.05	41.98	41.98	10.13%	39,131,186
Mar 10, 2026	39.04	40.36	37.89	38.12	38.12	-1.85%	28,138,182
Mar 9, 2026	36.46	39.17	35.63	38.84	38.84	5.83%	31,856,478
Mar 6, 2026	38.91	39.87	36.67	36.70	36.70	-8.54%	34,750,189
Mar 5, 2026	41.19	41.88	38.76	40.13	40.13	-8.47%	45,269,290
Mar 4, 2026	40.56	44.20	40.52	43.84	43.84	12.84%	39,073,922
Mar 3, 2026	39.79	40.40	37.55	38.85	38.85	-6.14%	31,251,334
Mar 2, 2026	39.07	42.24	38.83	41.39	41.39	1.07%	27,535,218
Feb 27, 2026	42.51	43.09	39.54	40.95	40.95	-7.44%	52,659,329
Feb 26, 2026	43.95	45.23	42.62	44.24	44.24	0.48%	26,661,456
Feb 25, 2026	46.62	47.25	43.63	44.03	44.03	-3.12%	32,306,311
Feb 24, 2026	41.57	45.68	40.83	45.45	45.45	7.29%	37,593,194
Feb 23, 2026	39.19	42.56	38.94	42.36	42.36	5.95%	30,811,442
Feb 20, 2026	42.76	44.32	39.53	39.98	39.98	-7.65%	41,943,998
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