IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	60.07	63.59	59.55	62.94	62.94	4.92%	42,937,556
Jan 27, 2026	53.46	60.00	52.90	59.99	59.99	14.57%	54,044,099
Jan 26, 2026	56.12	57.05	51.79	52.36	52.36	-7.62%	41,988,348
Jan 23, 2026	52.36	58.58	50.11	56.68	56.68	8.46%	56,180,998
Jan 22, 2026	55.04	56.69	51.82	52.26	52.26	-2.28%	32,884,263
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
Dec 2, 2025	45.86	47.10	40.83	41.12	41.12	-15.20%	83,201,718
Dec 1, 2025	45.18	48.84	44.26	48.49	48.49	1.42%	22,962,919
Nov 28, 2025	49.55	51.50	47.25	47.81	47.81	-1.32%	19,588,864
Nov 26, 2025	49.38	49.43	46.04	48.45	48.45	2.06%	26,981,673
Nov 25, 2025	47.02	47.98	44.10	47.47	47.47	-2.10%	38,228,307
Nov 24, 2025	43.00	48.99	42.92	48.49	48.49	14.74%	36,655,435
Nov 21, 2025	42.86	44.48	39.52	42.26	42.26	-2.78%	50,691,359
Nov 20, 2025	48.97	54.06	43.20	43.47	43.47	-5.15%	63,288,970
Nov 19, 2025	49.53	52.32	45.52	45.83	45.83	-6.18%	42,020,922
Nov 18, 2025	46.82	50.67	46.50	48.85	48.85	3.04%	37,845,876
Nov 17, 2025	46.11	49.42	45.45	47.41	47.41	2.24%	33,606,925
Nov 14, 2025	45.64	50.18	44.55	46.37	46.37	-4.69%	49,855,921