IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
11.81
+0.40 (3.46%)
At close: Dec 20, 2024, 4:00 PM
12.00
+0.19 (1.61%)
After-hours: Dec 20, 2024, 7:59 PM EST
IREN Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.12 | 12.12 | 11.05 | 11.81 | 11.81 | 3.42% | 14,185,377 |
| Dec 19, 2024 | 12.66 | 12.84 | 11.33 | 11.42 | 11.42 | -5.85% | 15,101,600 |
| Dec 18, 2024 | 13.68 | 14.25 | 11.90 | 12.13 | 12.13 | -11.65% | 18,783,800 |
| Dec 17, 2024 | 14.10 | 14.29 | 13.30 | 13.73 | 13.73 | -1.29% | 12,172,800 |
| Dec 16, 2024 | 13.34 | 14.85 | 13.01 | 13.91 | 13.91 | 6.10% | 15,509,100 |
| Dec 13, 2024 | 13.35 | 13.67 | 12.92 | 13.11 | 13.11 | -2.38% | 10,457,200 |
| Dec 12, 2024 | 14.20 | 14.92 | 13.30 | 13.43 | 13.43 | -1.32% | 14,455,700 |
| Dec 11, 2024 | 13.86 | 14.15 | 13.26 | 13.61 | 13.61 | 1.87% | 18,948,922 |
| Dec 10, 2024 | 14.30 | 14.53 | 13.02 | 13.36 | 13.36 | -7.93% | 17,655,100 |
| Dec 9, 2024 | 15.37 | 15.79 | 14.33 | 14.51 | 14.51 | -5.72% | 16,356,904 |
| Dec 6, 2024 | 14.19 | 15.92 | 14.18 | 15.39 | 15.39 | 8.76% | 21,809,314 |
| Dec 5, 2024 | 15.01 | 15.44 | 13.83 | 14.15 | 14.15 | -0.84% | 26,996,219 |
| Dec 4, 2024 | 12.82 | 14.51 | 12.66 | 14.27 | 14.27 | 10.36% | 38,666,400 |
| Dec 3, 2024 | 12.13 | 13.44 | 12.12 | 12.93 | 12.93 | 2.46% | 15,380,400 |
| Dec 2, 2024 | 13.35 | 13.86 | 12.44 | 12.62 | 12.62 | -6.59% | 16,802,606 |
| Nov 29, 2024 | 12.52 | 13.76 | 12.20 | 13.51 | 13.51 | 8.95% | 19,269,900 |
| Nov 27, 2024 | 10.70 | 12.70 | 10.61 | 12.40 | 12.40 | 29.71% | 44,547,500 |
| Nov 26, 2024 | 9.99 | 10.37 | 9.51 | 9.56 | 9.56 | -8.17% | 17,683,620 |
| Nov 25, 2024 | 10.99 | 11.14 | 10.21 | 10.41 | 10.41 | -3.43% | 16,393,639 |
| Nov 22, 2024 | 9.68 | 11.00 | 9.55 | 10.78 | 10.78 | 10.91% | 15,088,000 |
| Nov 21, 2024 | 10.62 | 10.83 | 9.34 | 9.72 | 9.72 | -3.76% | 22,627,109 |
| Nov 20, 2024 | 10.71 | 10.91 | 9.90 | 10.10 | 10.10 | -2.98% | 17,312,929 |
| Nov 19, 2024 | 10.05 | 10.70 | 9.78 | 10.41 | 10.41 | 1.56% | 14,893,522 |
| Nov 18, 2024 | 10.57 | 10.97 | 10.02 | 10.25 | 10.25 | -3.94% | 12,469,200 |
| Nov 15, 2024 | 10.70 | 10.83 | 10.12 | 10.67 | 10.67 | 3.29% | 12,962,833 |
| Nov 14, 2024 | 11.31 | 11.51 | 10.20 | 10.33 | 10.33 | -5.06% | 17,393,800 |
| Nov 13, 2024 | 12.20 | 12.43 | 10.70 | 10.88 | 10.88 | -12.26% | 30,569,023 |
| Nov 12, 2024 | 12.12 | 12.41 | 11.66 | 12.40 | 12.40 | -2.75% | 18,966,300 |
| Nov 11, 2024 | 12.15 | 13.07 | 11.85 | 12.75 | 12.75 | 16.01% | 29,870,917 |
| Nov 8, 2024 | 11.13 | 11.47 | 10.53 | 10.99 | 10.99 | -1.96% | 16,019,000 |
| Nov 7, 2024 | 10.79 | 11.40 | 10.67 | 11.21 | 11.21 | 1.54% | 13,696,500 |
| Nov 6, 2024 | 9.99 | 11.14 | 9.51 | 11.04 | 11.04 | 23.49% | 25,767,000 |
| Nov 5, 2024 | 8.70 | 9.10 | 8.52 | 8.94 | 8.94 | 5.05% | 14,034,404 |
| Nov 4, 2024 | 8.80 | 8.83 | 8.33 | 8.51 | 8.51 | -5.97% | 13,971,217 |
| Nov 1, 2024 | 9.26 | 9.64 | 8.90 | 9.05 | 9.05 | -0.77% | 14,840,817 |
| Oct 31, 2024 | 10.19 | 10.37 | 9.11 | 9.12 | 9.12 | -11.63% | 16,739,100 |
| Oct 30, 2024 | 10.21 | 10.84 | 10.00 | 10.32 | 10.32 | -2.18% | 11,914,745 |
| Oct 29, 2024 | 11.34 | 11.35 | 10.39 | 10.55 | 10.55 | -3.21% | 27,092,100 |
| Oct 28, 2024 | 9.70 | 10.96 | 9.68 | 10.90 | 10.90 | 17.84% | 23,972,919 |
| Oct 25, 2024 | 9.31 | 9.69 | 8.98 | 9.25 | 9.25 | 0.11% | 18,557,504 |
| Oct 24, 2024 | 8.83 | 9.41 | 8.83 | 9.24 | 9.24 | 6.45% | 18,381,543 |
| Oct 23, 2024 | 9.03 | 9.21 | 8.42 | 8.68 | 8.68 | -6.47% | 20,289,939 |
| Oct 22, 2024 | 9.53 | 9.61 | 9.02 | 9.28 | 9.28 | -3.53% | 17,578,000 |
| Oct 21, 2024 | 9.13 | 9.70 | 8.80 | 9.62 | 9.62 | 1.37% | 21,262,200 |
| Oct 18, 2024 | 9.22 | 9.67 | 9.13 | 9.49 | 9.49 | 6.03% | 18,430,516 |
| Oct 17, 2024 | 9.29 | 9.45 | 8.91 | 8.95 | 8.95 | -4.28% | 13,642,632 |
| Oct 16, 2024 | 9.10 | 9.38 | 8.77 | 9.35 | 9.35 | 7.10% | 19,637,113 |
| Oct 15, 2024 | 8.56 | 9.17 | 8.41 | 8.73 | 8.73 | 2.34% | 18,515,219 |
| Oct 14, 2024 | 8.11 | 8.66 | 7.89 | 8.53 | 8.53 | 10.21% | 26,287,500 |
| Oct 11, 2024 | 7.42 | 7.82 | 7.40 | 7.74 | 7.74 | 5.59% | 13,875,706 |
| Oct 10, 2024 | 7.48 | 7.53 | 7.22 | 7.33 | 7.33 | -2.40% | 10,808,900 |
| Oct 9, 2024 | 8.03 | 8.07 | 7.48 | 7.51 | 7.51 | -6.71% | 13,222,000 |
| Oct 8, 2024 | 8.22 | 8.41 | 7.88 | 8.05 | 8.05 | -3.59% | 13,087,800 |
| Oct 7, 2024 | 8.73 | 9.00 | 8.24 | 8.35 | 8.35 | -3.80% | 12,754,806 |
| Oct 4, 2024 | 8.08 | 8.74 | 7.98 | 8.68 | 8.68 | 10.71% | 11,921,448 |
| Oct 3, 2024 | 7.64 | 7.85 | 7.47 | 7.84 | 7.84 | 0.51% | 7,877,300 |
| Oct 2, 2024 | 7.70 | 8.00 | 7.61 | 7.80 | 7.80 | 0.91% | 10,142,308 |
| Oct 1, 2024 | 8.41 | 8.50 | 7.61 | 7.73 | 7.73 | -8.41% | 14,459,007 |
| Sep 30, 2024 | 8.51 | 8.74 | 8.30 | 8.44 | 8.44 | -4.63% | 11,680,444 |
| Sep 27, 2024 | 9.36 | 9.38 | 8.74 | 8.85 | 8.85 | -3.07% | 14,074,900 |
| Sep 26, 2024 | 9.10 | 9.41 | 8.75 | 9.13 | 9.13 | 4.58% | 17,668,600 |
| Sep 25, 2024 | 8.86 | 9.33 | 8.69 | 8.73 | 8.73 | -2.78% | 15,477,927 |
| Sep 24, 2024 | 7.95 | 8.99 | 7.84 | 8.98 | 8.98 | 13.24% | 19,792,332 |
| Sep 23, 2024 | 7.67 | 8.18 | 7.67 | 7.93 | 7.93 | 5.59% | 16,804,633 |
| Sep 20, 2024 | 7.70 | 7.87 | 7.46 | 7.51 | 7.51 | -3.59% | 11,951,000 |
| Sep 19, 2024 | 8.20 | 8.30 | 7.72 | 7.79 | 7.79 | 0.91% | 12,919,115 |
| Sep 18, 2024 | 8.03 | 8.35 | 7.65 | 7.72 | 7.72 | -3.86% | 15,578,405 |
| Sep 17, 2024 | 7.88 | 8.15 | 7.66 | 8.03 | 8.03 | 3.88% | 13,982,919 |
| Sep 16, 2024 | 7.27 | 8.03 | 7.10 | 7.73 | 7.73 | 2.25% | 12,676,220 |
| Sep 13, 2024 | 7.40 | 7.98 | 7.22 | 7.56 | 7.56 | 2.30% | 12,753,100 |
| Sep 12, 2024 | 7.50 | 7.66 | 7.32 | 7.39 | 7.39 | -1.86% | 9,895,800 |
| Sep 11, 2024 | 7.36 | 7.72 | 6.98 | 7.53 | 7.53 | - | 12,668,000 |
| Sep 10, 2024 | 7.13 | 7.58 | 6.99 | 7.53 | 7.53 | 5.61% | 12,790,500 |
| Sep 9, 2024 | 6.58 | 7.17 | 6.54 | 7.13 | 7.13 | 10.71% | 13,520,714 |
| Sep 6, 2024 | 6.91 | 7.01 | 6.31 | 6.44 | 6.44 | -4.87% | 13,726,547 |
| Sep 5, 2024 | 6.75 | 7.06 | 6.66 | 6.77 | 6.77 | 0.74% | 13,534,324 |
| Sep 4, 2024 | 6.68 | 6.96 | 6.57 | 6.72 | 6.72 | -2.61% | 9,955,442 |
| Sep 3, 2024 | 7.78 | 7.79 | 6.84 | 6.90 | 6.90 | -12.77% | 18,314,900 |
| Aug 30, 2024 | 8.55 | 8.66 | 7.88 | 7.91 | 7.91 | -7.16% | 13,744,600 |
| Aug 29, 2024 | 8.28 | 9.20 | 8.24 | 8.52 | 8.52 | 14.82% | 27,835,300 |
| Aug 28, 2024 | 7.70 | 7.92 | 7.34 | 7.42 | 7.42 | -5.60% | 12,007,500 |
| Aug 27, 2024 | 7.92 | 8.12 | 7.59 | 7.86 | 7.86 | -3.32% | 10,886,100 |
| Aug 26, 2024 | 8.50 | 8.57 | 8.03 | 8.13 | 8.13 | -5.68% | 12,423,723 |
| Aug 23, 2024 | 8.11 | 8.64 | 8.00 | 8.62 | 8.62 | 6.42% | 13,611,600 |
| Aug 22, 2024 | 8.60 | 8.74 | 8.06 | 8.10 | 8.10 | -6.68% | 11,218,707 |
| Aug 21, 2024 | 8.23 | 8.75 | 8.13 | 8.68 | 8.68 | 6.77% | 11,121,301 |
| Aug 20, 2024 | 8.36 | 8.55 | 7.83 | 8.13 | 8.13 | 0.12% | 8,931,500 |
| Aug 19, 2024 | 8.06 | 8.31 | 7.78 | 8.12 | 8.12 | 1.88% | 10,854,725 |
| Aug 16, 2024 | 7.43 | 7.99 | 7.43 | 7.97 | 7.97 | 6.69% | 9,127,608 |
| Aug 15, 2024 | 7.40 | 7.80 | 7.34 | 7.47 | 7.47 | 3.03% | 11,441,800 |
| Aug 14, 2024 | 7.43 | 7.59 | 7.24 | 7.25 | 7.25 | -1.36% | 7,438,100 |
| Aug 13, 2024 | 7.57 | 7.71 | 7.31 | 7.35 | 7.35 | -3.03% | 8,877,511 |
| Aug 12, 2024 | 7.35 | 7.70 | 7.10 | 7.58 | 7.58 | 0.93% | 7,488,010 |
| Aug 9, 2024 | 7.48 | 7.61 | 7.26 | 7.51 | 7.51 | -1.18% | 8,051,400 |
| Aug 8, 2024 | 7.05 | 7.76 | 6.74 | 7.60 | 7.60 | 12.43% | 15,100,529 |
| Aug 7, 2024 | 7.94 | 8.09 | 6.71 | 6.76 | 6.76 | -14.65% | 19,385,606 |
| Aug 6, 2024 | 8.63 | 8.66 | 7.66 | 7.92 | 7.92 | -5.49% | 17,593,800 |
| Aug 5, 2024 | 6.25 | 8.47 | 6.03 | 8.38 | 8.38 | -2.78% | 21,751,200 |
| Aug 2, 2024 | 9.05 | 9.41 | 8.43 | 8.62 | 8.62 | -7.21% | 14,920,200 |
| Aug 1, 2024 | 10.09 | 10.29 | 9.26 | 9.29 | 9.29 | -7.75% | 8,168,220 |