IREN Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	38.35	39.03	37.20	37.77	37.77	-1.38%	20,837,196
Dec 30, 2025	39.62	39.90	38.12	38.30	38.30	-2.82%	18,884,559
Dec 29, 2025	39.39	42.29	39.06	39.41	39.41	-2.21%	21,953,731
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
Nov 13, 2025	52.75	53.37	48.03	48.65	48.65	-12.66%	49,348,192
Nov 12, 2025	58.31	58.45	53.54	55.70	55.70	-2.93%	28,778,042
Nov 11, 2025	59.27	59.64	56.08	57.38	57.38	-4.64%	29,975,820
Nov 10, 2025	65.85	68.30	59.78	60.17	60.17	-3.54%	39,900,959
Nov 7, 2025	65.11	65.71	58.38	62.38	62.38	-6.84%	53,464,565
Nov 6, 2025	75.76	75.79	66.67	66.96	66.96	-12.37%	52,439,829
Nov 5, 2025	68.80	76.87	67.70	76.41	76.41	14.68%	45,875,009
Nov 4, 2025	64.22	72.46	63.30	66.63	66.63	-1.65%	45,952,292
Nov 3, 2025	73.07	75.73	64.38	67.75	67.75	11.52%	80,440,708
Oct 31, 2025	61.80	63.18	59.46	60.75	60.75	4.35%	20,997,094
Oct 30, 2025	58.56	61.01	57.28	58.22	58.22	-3.64%	18,455,739
Oct 29, 2025	61.45	63.01	58.02	60.42	60.42	-3.20%	28,918,740
Oct 28, 2025	63.68	67.32	61.85	62.42	62.42	-3.95%	27,360,403
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