IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.28	33.51	32.34	33.05	-	0.61%	7,554,650
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%	32,774,519
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
Jul 16, 2025	17.14	17.82	16.80	17.31	17.31	2.55%	20,169,774
Jul 15, 2025	17.33	17.39	16.32	16.88	16.88	-2.31%	20,618,735
Jul 14, 2025	16.75	18.64	16.72	17.28	17.28	6.47%	42,183,362
Jul 11, 2025	17.62	17.92	16.22	16.23	16.23	-4.70%	23,514,068
Jul 10, 2025	16.87	17.67	16.59	17.03	17.03	0.41%	22,972,752
Jul 9, 2025	17.37	17.38	16.56	16.96	16.96	0.41%	25,177,445
Jul 8, 2025	17.46	18.30	16.81	16.89	16.89	-0.35%	28,538,826
Jul 7, 2025	16.34	17.90	15.18	16.95	16.95	0.77%	50,888,938
Jul 3, 2025	15.97	18.54	15.79	16.82	16.82	7.41%	42,840,935