IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.12	19.13	17.68	17.68	17.68	-9.24%	18,877,900
Nov 12, 2026	19.02	20.28	18.43	19.48	19.48	-6.53%	70,808,719
Nov 11, 2026	20.92	21.76	20.27	20.84	20.84	5.63%	84,897,018
Nov 10, 2026	20.85	21.67	19.03	19.73	19.73	-7.85%	75,818,393
Nov 9, 2026	21.39	22.31	20.05	21.41	21.41	-1.06%	86,717,368
Nov 6, 2026	21.15	22.46	20.18	21.64	21.64	20.02%	112,896,177
Nov 5, 2026	20.71	20.98	17.16	18.03	18.03	-16.95%	130,226,707
Nov 4, 2026	23.07	23.70	21.05	21.71	21.71	-11.24%	75,822,175
Nov 3, 2026	22.48	24.67	22.22	24.46	24.46	11.08%	54,802,450
Nov 2, 2026	24.12	24.34	21.86	22.02	22.02	-8.06%	48,855,238
Oct 30, 2026	24.40	24.93	23.06	23.95	23.95	-8.76%	52,975,865
Oct 29, 2026	27.40	27.84	25.90	26.25	26.25	-8.98%	52,719,649
Oct 28, 2026	28.09	28.88	26.87	28.84	28.84	5.10%	56,518,016
Oct 27, 2026	25.88	27.66	25.56	27.44	27.44	7.90%	47,205,864
Oct 26, 2026	24.03	26.74	23.72	25.43	25.43	2.11%	58,688,724
Oct 23, 2026	25.35	26.47	24.88	24.91	24.91	-2.37%	39,056,462
Oct 22, 2026	26.58	26.74	24.86	25.51	25.51	-8.37%	66,750,935
Oct 21, 2026	27.58	28.39	26.40	27.84	27.84	4.58%	50,690,879
Oct 20, 2026	26.79	27.89	25.59	26.62	26.62	-4.00%	73,361,921
Oct 19, 2026	28.35	28.77	27.37	27.73	27.73	2.74%	51,113,489
Oct 16, 2026	29.20	29.27	26.55	26.99	26.99	-11.19%	68,632,587
Oct 15, 2026	28.88	30.46	26.60	30.39	30.39	-0.56%	106,885,457
Oct 14, 2026	33.47	33.85	30.38	30.56	30.56	-12.18%	78,366,402
Oct 13, 2026	33.31	34.88	32.69	34.80	34.80	-	51,734,488
Oct 12, 2026	36.31	36.69	34.66	34.80	34.80	-1.11%	49,659,280
Oct 9, 2026	36.26	36.29	34.64	35.19	35.19	-1.46%	38,526,695
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