IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	60.23	63.40	55.46	61.68	61.68	6.81%	74,684,667
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%	32,774,519
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