IREN Limited Ordinary Shares
IREN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $39.22 | $42.24 | $39.20 | $40.85 | +2.77% | 41.25M |
| Aug 3, 2026 | $36.52 | $40.21 | $35.46 | $39.75 | +8.02% | 43.90M |
| Jul 31, 2026 | $40.82 | $40.82 | $35.16 | $36.80 | -3.82% | 65.45M |
| Jul 30, 2026 | $32.51 | $38.34 | $32.32 | $38.26 | +30.54% | 72.98M |
| Jul 29, 2026 | $34.08 | $34.24 | $28.93 | $29.31 | -13.62% | 71.02M |
| Jul 28, 2026 | $35.02 | $35.09 | $32.54 | $33.93 | -6.50% | 47.61M |
| Jul 27, 2026 | $37.59 | $38.50 | $34.88 | $36.29 | -2.10% | 34.87M |
| Jul 24, 2026 | $40.02 | $40.23 | $37.02 | $37.07 | -8.65% | 34.58M |
| Jul 23, 2026 | $40.60 | $43.43 | $40.35 | $40.58 | -1.70% | 41.86M |
| Jul 22, 2026 | $40.30 | $43.72 | $40.25 | $41.28 | -0.02% | 41.77M |
| Jul 21, 2026 | $40.91 | $42.68 | $40.34 | $41.29 | +2.71% | 51.03M |
| Jul 20, 2026 | $36.39 | $41.10 | $36.31 | $40.20 | +19.57% | 93.34M |
| Jul 17, 2026 | $33.79 | $34.92 | $32.22 | $33.62 | -3.47% | 47.23M |
| Jul 16, 2026 | $37.09 | $37.42 | $34.44 | $34.83 | -9.01% | 41.34M |
| Jul 15, 2026 | $39.12 | $40.45 | $37.95 | $38.28 | -0.80% | 36.23M |
| Jul 14, 2026 | $40.05 | $40.62 | $37.04 | $38.59 | -1.00% | 35.27M |
| Jul 13, 2026 | $40.34 | $42.17 | $38.08 | $38.98 | -5.25% | 36.16M |
| Jul 10, 2026 | $42.61 | $42.61 | $39.97 | $41.14 | -1.39% | 30.17M |
| Jul 9, 2026 | $44.50 | $45.54 | $41.58 | $41.72 | -2.99% | 38.62M |
| Jul 8, 2026 | $40.74 | $43.06 | $40.28 | $43.01 | +8.01% | 34.99M |
| Jul 7, 2026 | $42.24 | $42.71 | $39.20 | $39.82 | -9.33% | 42.36M |
| Jul 6, 2026 | $41.97 | $44.97 | $41.75 | $43.91 | +13.11% | 53.92M |
| Jul 2, 2026 | $42.53 | $43.42 | $37.66 | $38.82 | -10.39% | 60.37M |
| Jul 1, 2026 | $44.05 | $44.80 | $41.76 | $43.32 | -5.27% | 41.81M |
| Jun 30, 2026 | $45.70 | $46.76 | $44.50 | $45.73 | -0.39% | 28.30M |
| Jun 29, 2026 | $48.61 | $48.98 | $43.89 | $45.91 | -2.75% | 34.32M |
| Jun 26, 2026 | $46.65 | $48.39 | $45.05 | $47.21 | -1.11% | 50.93M |
| Jun 25, 2026 | $52.22 | $52.29 | $47.15 | $47.74 | -5.09% | 36.21M |
| Jun 24, 2026 | $54.09 | $54.79 | $48.84 | $50.30 | -8.08% | 38.89M |
| Jun 23, 2026 | $53.46 | $57.54 | $52.75 | $54.72 | -3.78% | 32.25M |
| Jun 22, 2026 | $60.68 | $61.28 | $56.30 | $56.87 | -5.15% | 35.09M |
| Jun 18, 2026 | $61.28 | $61.53 | $58.00 | $59.96 | +3.18% | 39.39M |
| Jun 17, 2026 | $58.97 | $61.67 | $57.71 | $58.11 | -1.81% | 36.10M |
| Jun 16, 2026 | $60.06 | $62.02 | $58.94 | $59.18 | -2.74% | 32.10M |
| Jun 15, 2026 | $62.32 | $63.17 | $60.34 | $60.85 | +1.81% | 33.19M |
| Jun 12, 2026 | $56.51 | $61.40 | $55.94 | $59.77 | +5.40% | 45.49M |
| Jun 11, 2026 | $51.19 | $57.09 | $50.75 | $56.71 | +10.07% | 48.86M |
| Jun 10, 2026 | $53.92 | $56.46 | $51.22 | $51.52 | -4.63% | 40.57M |
| Jun 9, 2026 | $58.96 | $60.86 | $51.15 | $54.02 | -8.73% | 57.35M |
| Jun 8, 2026 | $56.60 | $59.67 | $55.14 | $59.19 | +8.91% | 41.13M |
| Jun 5, 2026 | $59.31 | $59.31 | $51.04 | $54.35 | -12.14% | 64.15M |
| Jun 4, 2026 | $62.13 | $62.91 | $59.68 | $61.86 | -5.53% | 47.12M |
| Jun 3, 2026 | $68.82 | $70.71 | $64.46 | $65.48 | -1.68% | 59.38M |
| Jun 2, 2026 | $64.58 | $69.57 | $64.26 | $66.60 | +1.94% | 51.69M |
| Jun 1, 2026 | $62.20 | $66.50 | $60.26 | $65.33 | +2.82% | 56.41M |
| May 29, 2026 | $64.70 | $64.75 | $60.73 | $63.54 | -0.80% | 50.31M |
| May 28, 2026 | $66.54 | $66.75 | $63.55 | $64.05 | -5.59% | 46.94M |
| May 27, 2026 | $61.83 | $68.13 | $59.83 | $67.84 | +13.48% | 85.38M |
| May 26, 2026 | $59.68 | $61.49 | $58.61 | $59.78 | +5.19% | 41.95M |
| May 22, 2026 | $57.94 | $58.82 | $55.56 | $56.83 | -2.12% | 36.36M |
| May 21, 2026 | $53.99 | $58.10 | $53.20 | $58.06 | +10.15% | 50.29M |
| May 20, 2026 | $49.12 | $53.12 | $48.55 | $52.71 | +10.41% | 44.42M |
| May 19, 2026 | $48.62 | $49.27 | $46.00 | $47.74 | -5.39% | 37.58M |
| May 18, 2026 | $53.09 | $53.11 | $48.48 | $50.46 | -4.68% | 43.04M |
| May 15, 2026 | $56.74 | $56.79 | $52.86 | $52.94 | -9.35% | 48.69M |
| May 14, 2026 | $54.47 | $60.18 | $54.00 | $58.40 | +5.85% | 58.40M |
| May 13, 2026 | $57.44 | $57.59 | $53.70 | $55.17 | -2.46% | 49.51M |
| May 12, 2026 | $55.40 | $57.22 | $53.00 | $56.56 | +2.56% | 76.10M |
| May 11, 2026 | $54.97 | $61.72 | $52.36 | $55.15 | -9.89% | 112.56M |
| May 8, 2026 | $63.85 | $65.61 | $57.91 | $61.20 | — | 110.54M |
