IREN Limited Ordinary Shares
IREN · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -6.04% | 33.40M |
| Aug 7, 2026 | $39.47 | $41.30 | $37.30 | $41.23 | +8.70% | 32.42M |
| Aug 6, 2026 | $37.26 | $40.47 | $37.08 | $37.93 | -2.47% | 31.46M |
| Aug 5, 2026 | $40.05 | $41.16 | $38.89 | $38.89 | -4.80% | 34.37M |
| 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 | — | 36.10M |
