IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	25.35	26.47	25.18	25.67	25.67	0.61%	21,810,237
Oct 22, 2026	26.58	26.74	24.86	25.51	25.51	-8.37%	65,340,188
Oct 21, 2026	27.58	28.39	26.40	27.84	27.84	4.58%	49,759,333
Oct 20, 2026	26.79	27.89	25.59	26.62	26.62	-4.00%	70,116,143
Oct 19, 2026	28.35	28.77	27.37	27.73	27.73	2.74%	50,099,405
Oct 16, 2026	29.20	29.27	26.55	26.99	26.99	-11.19%	67,310,465
Oct 15, 2026	28.88	30.46	26.60	30.39	30.39	-0.56%	105,328,643
Oct 14, 2026	33.47	33.85	30.38	30.56	30.56	-12.18%	75,959,288
Oct 13, 2026	33.31	34.88	32.69	34.80	34.80	-	50,254,581
Oct 12, 2026	36.31	36.69	34.66	34.80	34.80	-1.11%	48,733,083
Oct 9, 2026	36.26	36.29	34.64	35.19	35.19	-1.46%	38,364,135
Oct 8, 2026	37.82	38.06	35.24	35.71	35.71	-7.70%	55,685,945
Oct 7, 2026	40.26	40.50	38.34	38.69	38.69	-6.27%	52,598,650
Oct 6, 2026	40.98	42.18	40.50	41.28	41.28	1.98%	35,892,440
Oct 5, 2026	42.00	42.20	39.97	40.48	40.48	-3.07%	33,452,873
Oct 2, 2026	41.87	43.91	40.95	41.76	41.76	2.73%	41,744,023
Oct 1, 2026	40.76	40.98	39.33	40.65	40.65	-0.56%	37,004,075
Sep 30, 2026	42.15	42.40	40.60	40.88	40.88	-1.21%	25,977,756
Sep 29, 2026	42.54	42.85	40.98	41.38	41.38	-0.81%	33,902,787
Sep 28, 2026	43.36	43.99	41.70	41.72	41.72	-5.45%	26,574,672
Sep 25, 2026	46.27	46.49	43.41	44.13	44.13	-4.39%	41,168,104
Sep 24, 2026	45.84	47.32	45.14	46.15	46.15	-1.91%	30,391,583
Sep 23, 2026	48.13	49.37	47.01	47.05	47.05	-3.09%	32,390,097
Sep 22, 2026	46.98	49.35	46.83	48.55	48.55	2.79%	33,761,756
Sep 21, 2026	47.85	48.77	46.40	47.23	47.23	1.18%	41,082,301
Sep 18, 2026	44.70	46.74	43.36	46.68	46.68	7.36%	45,496,275
Sep 17, 2026	45.50	46.17	42.34	43.48	43.48	2.02%	46,463,262
Sep 16, 2026	42.45	43.92	41.55	42.62	42.62	2.50%	33,905,953
Sep 15, 2026	42.55	42.98	40.97	41.58	41.58	-3.68%	28,677,155
Sep 14, 2026	41.97	44.36	41.77	43.17	43.17	-1.51%	35,150,162
Sep 11, 2026	44.60	45.09	43.28	43.83	43.83	0.44%	28,813,964
Sep 10, 2026	44.01	45.85	43.45	43.64	43.64	-3.81%	35,839,516
Sep 9, 2026	46.86	47.30	45.09	45.37	45.37	-3.32%	29,847,351
Sep 8, 2026	46.14	49.29	46.01	46.93	46.93	5.04%	50,914,803
Sep 4, 2026	41.05	44.75	41.00	44.68	44.68	7.27%	36,266,193
Sep 3, 2026	39.29	41.82	39.03	41.65	41.65	5.18%	44,985,211
Sep 2, 2026	35.80	39.71	35.76	39.60	39.60	7.55%	40,648,130
Sep 1, 2026	36.08	37.26	35.14	36.82	36.82	-0.79%	33,560,124
Aug 31, 2026	35.81	37.32	35.51	37.12	37.12	4.70%	39,689,619
Aug 28, 2026	37.65	38.05	34.81	35.45	35.45	-12.53%	89,874,152
Aug 27, 2026	40.65	41.52	40.31	40.53	40.53	2.40%	50,348,241
Aug 26, 2026	41.20	41.57	39.36	39.58	39.58	-6.23%	39,496,906
Aug 25, 2026	40.17	42.41	40.03	42.21	42.21	6.03%	32,507,025
Aug 24, 2026	40.85	41.27	39.60	39.81	39.81	-4.94%	33,260,303
Aug 21, 2026	44.00	45.93	40.86	41.88	41.88	-1.69%	49,894,691
Aug 20, 2026	42.46	43.58	41.11	42.60	42.60	-0.56%	44,995,411
Aug 19, 2026	41.42	43.49	39.48	42.84	42.84	2.00%	44,038,370
Aug 18, 2026	43.56	45.28	41.58	42.00	42.00	-6.46%	43,221,867
Aug 17, 2026	45.23	46.59	43.87	44.90	44.90	1.91%	40,135,192
Aug 14, 2026	44.09	46.43	43.69	44.06	44.06	-1.56%	42,034,051