IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	44.00	45.93	40.86	41.88	41.88	-1.69%	43,612,753
Aug 20, 2026	42.46	43.58	41.11	42.60	42.60	-0.56%	44,916,607
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
Aug 13, 2026	45.98	49.19	43.99	44.76	44.76	2.50%	87,993,117
Aug 12, 2026	43.59	44.67	42.06	43.67	43.67	9.86%	48,616,714
Aug 11, 2026	40.20	40.96	39.35	39.75	39.75	2.61%	42,117,178
Aug 10, 2026	41.28	41.31	38.69	38.74	38.74	-6.04%	33,395,815
Aug 7, 2026	39.47	41.30	37.30	41.23	41.23	8.70%	32,417,481
Aug 6, 2026	37.26	40.47	37.08	37.93	37.93	-2.47%	31,456,992
Aug 5, 2026	40.05	41.16	38.89	38.89	38.89	-4.80%	34,371,045
Aug 4, 2026	39.22	42.24	39.20	40.85	40.85	2.77%	41,251,291
Aug 3, 2026	36.52	40.21	35.46	39.75	39.75	8.02%	43,898,320
Jul 31, 2026	40.82	40.82	35.16	36.80	36.80	-3.82%	65,451,238
Jul 30, 2026	32.51	38.34	32.32	38.26	38.26	30.54%	72,983,561
Jul 29, 2026	34.08	34.24	28.93	29.31	29.31	-13.62%	71,021,409
Jul 28, 2026	35.02	35.09	32.54	33.93	33.93	-6.50%	47,608,808
Jul 27, 2026	37.59	38.50	34.88	36.29	36.29	-2.10%	34,868,063
Jul 24, 2026	40.02	40.23	37.02	37.07	37.07	-8.65%	34,580,387
Jul 23, 2026	40.60	43.43	40.35	40.58	40.58	-1.70%	41,864,338
Jul 22, 2026	40.30	43.72	40.25	41.28	41.28	-0.02%	41,772,847
Jul 21, 2026	40.91	42.68	40.34	41.29	41.29	2.71%	51,029,985
Jul 20, 2026	36.39	41.10	36.31	40.20	40.20	19.57%	93,338,234
Jul 17, 2026	33.79	34.92	32.22	33.62	33.62	-3.47%	47,227,381
Jul 16, 2026	37.09	37.42	34.44	34.83	34.83	-9.01%	41,339,138
Jul 15, 2026	39.12	40.45	37.95	38.28	38.28	-0.80%	36,231,864
Jul 14, 2026	40.05	40.62	37.04	38.59	38.59	-1.00%	35,274,535
Jul 13, 2026	40.34	42.17	38.08	38.98	38.98	-5.25%	36,157,696
Jul 10, 2026	42.61	42.61	39.97	41.14	41.14	-1.39%	30,169,833
Jul 9, 2026	44.50	45.54	41.58	41.72	41.72	-2.99%	38,622,406
Jul 8, 2026	40.74	43.06	40.28	43.01	43.01	8.01%	34,990,982
Jul 7, 2026	42.24	42.71	39.20	39.82	39.82	-9.33%	42,364,025
Jul 6, 2026	41.97	44.97	41.75	43.91	43.91	13.11%	53,915,737
Jul 2, 2026	42.53	43.42	37.66	38.82	38.82	-10.39%	60,368,806
Jul 1, 2026	44.05	44.80	41.76	43.32	43.32	-5.27%	41,807,508
Jun 30, 2026	45.70	46.76	44.50	45.73	45.73	-0.39%	28,299,966
Jun 29, 2026	48.61	48.98	43.89	45.91	45.91	-2.75%	34,318,446
Jun 26, 2026	46.65	48.39	45.05	47.21	47.21	-1.11%	50,929,294
Jun 25, 2026	52.22	52.29	47.15	47.74	47.74	-5.09%	36,214,665
Jun 24, 2026	54.09	54.79	48.84	50.30	50.30	-8.08%	38,885,645
Jun 23, 2026	53.46	57.54	52.75	54.72	54.72	-3.78%	32,248,116
Jun 22, 2026	60.68	61.28	56.30	56.87	56.87	-5.15%	35,086,458
Jun 18, 2026	61.28	61.53	58.00	59.96	59.96	3.18%	39,394,562
Jun 17, 2026	58.97	61.67	57.71	58.11	58.11	-1.81%	36,100,486
Jun 16, 2026	60.06	62.02	58.94	59.18	59.18	-2.74%	32,102,137
Jun 15, 2026	62.32	63.17	60.34	60.85	60.85	1.81%	33,192,940
Jun 12, 2026	56.51	61.40	55.94	59.77	59.77	5.40%	45,488,280
Jun 11, 2026	51.19	57.09	50.75	56.71	56.71	10.07%	48,863,221