IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	63.68	67.32	63.35	63.87	-	-1.72%	19,358,670
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
Oct 13, 2025	63.49	67.79	61.79	64.14	64.14	7.31%	47,094,529
Oct 10, 2025	67.88	70.05	58.02	59.77	59.77	-6.39%	72,743,256
Oct 9, 2025	62.49	65.21	60.92	63.85	63.85	6.26%	57,908,973
Oct 8, 2025	59.96	62.19	57.26	60.09	60.09	-2.58%	58,446,394
Oct 7, 2025	60.23	63.40	55.46	61.68	61.68	6.81%	76,432,887
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