IREN Limited Ordinary Shares
IREN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $24.12 | $24.34 | $21.86 | $22.02 | -8.06% | 48.86M |
| Oct 30, 2026 | $24.40 | $24.93 | $23.06 | $23.95 | -8.76% | 52.98M |
| Oct 29, 2026 | $27.40 | $27.84 | $25.90 | $26.25 | -8.98% | 52.72M |
| Oct 28, 2026 | $28.09 | $28.88 | $26.87 | $28.84 | +5.10% | 56.52M |
| Oct 27, 2026 | $25.88 | $27.66 | $25.56 | $27.44 | +7.90% | 47.21M |
| Oct 26, 2026 | $24.03 | $26.74 | $23.72 | $25.43 | +2.11% | 58.69M |
| Oct 23, 2026 | $25.35 | $26.47 | $24.88 | $24.91 | -2.37% | 39.06M |
| Oct 22, 2026 | $26.58 | $26.74 | $24.86 | $25.51 | -8.37% | 66.75M |
| Oct 21, 2026 | $27.58 | $28.39 | $26.40 | $27.84 | +4.58% | 50.69M |
| Oct 20, 2026 | $26.79 | $27.89 | $25.59 | $26.62 | -4.00% | 73.36M |
| Oct 19, 2026 | $28.35 | $28.77 | $27.37 | $27.73 | +2.74% | 51.11M |
| Oct 16, 2026 | $29.20 | $29.27 | $26.55 | $26.99 | -11.19% | 68.63M |
| Oct 15, 2026 | $28.88 | $30.46 | $26.60 | $30.39 | -0.56% | 106.89M |
| Oct 14, 2026 | $33.47 | $33.85 | $30.38 | $30.56 | -12.18% | 78.37M |
| Oct 13, 2026 | $33.31 | $34.88 | $32.69 | $34.80 | 0.00% | 51.73M |
| Oct 12, 2026 | $36.31 | $36.69 | $34.66 | $34.80 | -1.11% | 49.66M |
| Oct 9, 2026 | $36.26 | $36.29 | $34.64 | $35.19 | -1.46% | 38.53M |
| Oct 8, 2026 | $37.82 | $38.06 | $35.24 | $35.71 | -7.70% | 55.69M |
| Oct 7, 2026 | $40.26 | $40.50 | $38.34 | $38.69 | -6.27% | 52.60M |
| Oct 6, 2026 | $40.98 | $42.18 | $40.50 | $41.28 | +1.98% | 35.89M |
| Oct 5, 2026 | $42.00 | $42.20 | $39.97 | $40.48 | -3.07% | 33.45M |
| Oct 2, 2026 | $41.87 | $43.91 | $40.95 | $41.76 | +2.73% | 41.74M |
| Oct 1, 2026 | $40.76 | $40.98 | $39.33 | $40.65 | -0.56% | 37.00M |
| Sep 30, 2026 | $42.15 | $42.40 | $40.60 | $40.88 | -1.21% | 25.98M |
| Sep 29, 2026 | $42.54 | $42.85 | $40.98 | $41.38 | -0.81% | 33.90M |
| Sep 28, 2026 | $43.36 | $43.99 | $41.70 | $41.72 | -5.45% | 26.57M |
| Sep 25, 2026 | $46.27 | $46.49 | $43.41 | $44.13 | -4.39% | 41.17M |
| Sep 24, 2026 | $45.84 | $47.32 | $45.14 | $46.15 | -1.91% | 30.39M |
| Sep 23, 2026 | $48.13 | $49.37 | $47.01 | $47.05 | -3.09% | 32.39M |
| Sep 22, 2026 | $46.98 | $49.35 | $46.83 | $48.55 | +2.79% | 33.76M |
| Sep 21, 2026 | $47.85 | $48.77 | $46.40 | $47.23 | +1.18% | 41.08M |
| Sep 18, 2026 | $44.70 | $46.74 | $43.36 | $46.68 | +7.36% | 45.50M |
| Sep 17, 2026 | $45.50 | $46.17 | $42.34 | $43.48 | +2.02% | 46.46M |
| Sep 16, 2026 | $42.45 | $43.92 | $41.55 | $42.62 | +2.50% | 33.91M |
| Sep 15, 2026 | $42.55 | $42.98 | $40.97 | $41.58 | -3.68% | 28.68M |
| Sep 14, 2026 | $41.97 | $44.36 | $41.77 | $43.17 | -1.51% | 35.15M |
| Sep 11, 2026 | $44.60 | $45.09 | $43.28 | $43.83 | +0.44% | 28.81M |
| Sep 10, 2026 | $44.01 | $45.85 | $43.45 | $43.64 | -3.81% | 35.84M |
| Sep 9, 2026 | $46.86 | $47.30 | $45.09 | $45.37 | -3.32% | 29.85M |
| Sep 8, 2026 | $46.14 | $49.29 | $46.01 | $46.93 | +5.04% | 50.91M |
| Sep 4, 2026 | $41.05 | $44.75 | $41.00 | $44.68 | +7.27% | 36.27M |
| Sep 3, 2026 | $39.29 | $41.82 | $39.03 | $41.65 | +5.18% | 44.99M |
| Sep 2, 2026 | $35.80 | $39.71 | $35.76 | $39.60 | +7.55% | 40.65M |
| Sep 1, 2026 | $36.08 | $37.26 | $35.14 | $36.82 | -0.79% | 33.56M |
| Aug 31, 2026 | $35.81 | $37.32 | $35.51 | $37.12 | +4.70% | 39.69M |
| Aug 28, 2026 | $37.65 | $38.05 | $34.81 | $35.45 | -12.53% | 89.87M |
| Aug 27, 2026 | $40.65 | $41.52 | $40.31 | $40.53 | +2.40% | 50.35M |
| Aug 26, 2026 | $41.20 | $41.57 | $39.36 | $39.58 | -6.23% | 39.50M |
| Aug 25, 2026 | $40.17 | $42.41 | $40.03 | $42.21 | +6.03% | 32.51M |
| Aug 24, 2026 | $40.85 | $41.27 | $39.60 | $39.81 | -4.94% | 33.26M |
| Aug 21, 2026 | $44.00 | $45.93 | $40.86 | $41.88 | -1.69% | 49.89M |
| Aug 20, 2026 | $42.46 | $43.58 | $41.11 | $42.60 | -0.56% | 45.00M |
| Aug 19, 2026 | $41.42 | $43.49 | $39.48 | $42.84 | +2.00% | 44.04M |
| Aug 18, 2026 | $43.56 | $45.28 | $41.58 | $42.00 | -6.46% | 43.22M |
| Aug 17, 2026 | $45.23 | $46.59 | $43.87 | $44.90 | +1.91% | 40.14M |
| Aug 14, 2026 | $44.09 | $46.43 | $43.69 | $44.06 | -1.56% | 42.03M |
| Aug 13, 2026 | $45.98 | $49.19 | $43.99 | $44.76 | +2.50% | 87.99M |
| Aug 12, 2026 | $43.59 | $44.67 | $42.06 | $43.67 | +9.86% | 48.62M |
| Aug 11, 2026 | $40.20 | $40.96 | $39.35 | $39.75 | +2.61% | 42.12M |
| Aug 10, 2026 | $41.28 | $41.31 | $38.69 | $38.74 | — | 33.40M |
