NASDAQ : IREN

IREN Limited — Price history

Financials · Capital Markets · Australia

Last price 23.95 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 9.44B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

IREN Limited (IREN) closed at 22.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	24.12	24.34	21.86	22.02	48,903,241	-8.06%
2026-10-30	24.4	24.927	23.06	23.95	52,975,865	-8.76%
2026-10-29	27.4	27.835	25.9	26.25	52,719,649	-8.98%
2026-10-28	28.09	28.88	26.87	28.84	56,518,016	+5.10%
2026-10-27	25.875	27.66	25.555	27.44	47,205,864	+7.90%
2026-10-26	24.028	26.74	23.72	25.43	58,688,724	+2.11%
2026-10-23	25.35	26.47	24.88	24.905	39,056,462	-2.37%
2026-10-22	26.58	26.74	24.855	25.51	66,750,935	-8.37%
2026-10-21	27.575	28.39	26.4	27.84	50,690,879	+4.58%
2026-10-20	26.785	27.89	25.59	26.62	73,361,921	-4.00%
2026-10-19	28.35	28.77	27.37	27.73	51,113,489	+2.74%
2026-10-16	29.2	29.27	26.55	26.99	67,310,465	-11.19%
2026-10-15	28.88	30.46	26.6	30.39	105,328,643	-0.56%
2026-10-14	33.465	33.85	30.38	30.56	75,959,288	-12.18%
2026-10-13	33.31	34.875	32.685	34.8	50,254,581	+0.00%
2026-10-12	36.305	36.694	34.655	34.8	48,733,083	-1.11%
2026-10-09	36.26	36.29	34.64	35.19	38,364,135	-1.46%
2026-10-08	37.82	38.06	35.24	35.71	55,685,945	-7.70%
2026-10-07	40.26	40.5	38.34	38.69	52,598,650	-6.27%
2026-10-06	40.98	42.178	40.5	41.28	35,892,440	+1.98%
2026-10-05	41.995	42.2	39.965	40.48	33,452,872	-3.07%
2026-10-02	41.87	43.91	40.95	41.76	41,744,023	+2.73%
2026-10-01	40.76	40.975	39.33	40.65	37,004,075	-0.56%
2026-09-30	42.15	42.4	40.6	40.88	25,977,756	-1.21%
2026-09-29	42.535	42.85	40.98	41.38	33,902,787	-0.81%
2026-09-28	43.36	43.99	41.695	41.72	26,574,672	-5.45%
2026-09-25	46.27	46.49	43.41	44.125	41,168,104	-4.39%
2026-09-24	45.84	47.32	45.143	46.15	30,391,583	-1.91%
2026-09-23	48.13	49.37	47.01	47.05	32,390,096	-3.09%
2026-09-22	46.98	49.35	46.83	48.55	33,761,756	+2.79%
2026-09-21	47.85	48.769	46.4	47.23	41,082,301	+1.18%
2026-09-18	44.7	46.74	43.363	46.68	45,496,275	+7.36%
2026-09-17	45.5	46.17	42.34	43.48	46,463,262	+2.02%
2026-09-16	42.45	43.915	41.55	42.62	33,905,953	+2.50%
2026-09-15	42.55	42.98	40.97	41.58	28,677,155	-3.68%
2026-09-14	41.97	44.355	41.77	43.17	35,150,162	-1.51%
2026-09-11	44.595	45.09	43.28	43.83	28,813,964	+0.44%
2026-09-10	44.01	45.85	43.45	43.64	35,839,516	-3.81%
2026-09-09	46.86	47.3	45.09	45.37	29,847,351	-3.32%
2026-09-08	46.14	49.29	46.01	46.93	50,914,803	+5.04%
2026-09-04	41.05	44.745	41	44.68	36,266,193	+7.27%
2026-09-03	39.29	41.82	39.03	41.65	44,985,211	+5.18%
2026-09-02	35.795	39.71	35.76	39.6	40,648,130	+7.55%
2026-09-01	36.08	37.26	35.14	36.82	33,560,124	-0.79%
2026-08-31	35.81	37.316	35.511	37.115	39,689,619	+4.70%
2026-08-28	37.645	38.048	34.81	35.45	89,874,152	-12.53%
2026-08-27	40.65	41.52	40.31	40.53	50,348,241	+2.40%
2026-08-26	41.2	41.57	39.36	39.58	39,496,906	-6.23%
2026-08-25	40.165	42.405	40.03	42.21	32,507,025	+6.03%
2026-08-24	40.85	41.27	39.6	39.81	33,260,303	-4.94%
2026-08-21	44	45.93	40.86	41.88	49,894,691	-1.69%
2026-08-20	42.46	43.58	41.111	42.6	44,995,411	-0.56%
2026-08-19	41.415	43.49	39.48	42.84	44,038,370	+2.00%
2026-08-18	43.56	45.28	41.58	42	43,221,867	-6.46%
2026-08-17	45.23	46.59	43.865	44.9	40,135,192	+1.91%
2026-08-14	44.09	46.43	43.69	44.06	42,034,051	-1.56%
2026-08-13	45.98	49.185	43.99	44.76	87,993,117	+2.50%
2026-08-12	43.585	44.67	42.06	43.67	48,616,714	+9.86%
2026-08-11	40.2	40.956	39.35	39.75	42,117,178	+2.61%
2026-08-10	41.28	41.31	38.69	38.74	33,395,815	-6.04%
2026-08-07	39.47	41.3	37.3	41.23	32,417,481	+8.70%
2026-08-06	37.255	40.47	37.08	37.93	31,456,992	-2.47%
2026-08-05	40.05	41.16	38.89	38.89	34,371,045	-4.80%
2026-08-04	39.22	42.24	39.2	40.85	41,251,291	+2.77%
2026-08-03	36.52	40.21	35.46	39.75	43,898,320	+8.02%
2026-07-31	40.815	40.815	35.16	36.8	65,451,238	-3.82%
2026-07-30	32.505	38.335	32.32	38.26	72,983,561	+30.54%
2026-07-29	34.075	34.24	28.93	29.31	71,021,409	-13.62%
2026-07-28	35.015	35.09	32.54	33.93	47,608,808	-6.50%
2026-07-27	37.59	38.499	34.88	36.29	34,868,063	-2.10%
2026-07-24	40.015	40.23	37.02	37.07	34,580,387	-8.65%
2026-07-23	40.6	43.429	40.35	40.58	41,864,338	-1.70%
2026-07-22	40.3	43.72	40.25	41.28	41,772,847	-0.02%
2026-07-21	40.91	42.68	40.34	41.29	51,029,985	+2.71%
2026-07-20	36.392	41.095	36.31	40.2	93,338,234	+19.57%
2026-07-17	33.79	34.92	32.22	33.62	47,227,381	-3.47%
2026-07-16	37.09	37.42	34.44	34.83	41,339,138	-9.01%
2026-07-15	39.115	40.445	37.954	38.28	36,231,864	-0.80%
2026-07-14	40.05	40.62	37.04	38.59	35,274,535	-1.00%
2026-07-13	40.34	42.17	38.08	38.98	36,157,696	-5.25%
2026-07-10	42.61	42.61	39.965	41.14	30,169,833	-1.39%
2026-07-09	44.495	45.54	41.58	41.72	38,622,406	-2.99%
2026-07-08	40.74	43.06	40.275	43.005	34,990,982	+8.01%
2026-07-07	42.235	42.71	39.195	39.815	42,364,025	-9.33%
2026-07-06	41.97	44.97	41.75	43.91	53,915,737	+13.11%
2026-07-02	42.525	43.418	37.66	38.82	60,368,806	-10.39%
2026-07-01	44.045	44.8	41.76	43.32	41,807,508	-5.27%
2026-06-30	45.7	46.76	44.5	45.73	28,299,966	-0.39%
2026-06-29	48.605	48.981	43.89	45.91	34,318,446	-2.75%
2026-06-26	46.65	48.386	45.05	47.21	50,929,294	-1.11%
2026-06-25	52.22	52.29	47.15	47.74	36,214,665	-5.09%
2026-06-24	54.092	54.79	48.84	50.3	38,885,645	-8.08%
2026-06-23	53.455	57.54	52.75	54.72	32,248,116	-3.78%
2026-06-22	60.68	61.28	56.3	56.87	35,086,458	-5.15%
2026-06-18	61.275	61.53	58	59.96	39,394,562	+3.18%
2026-06-17	58.965	61.67	57.71	58.11	36,100,486	-1.81%
2026-06-16	60.06	62.02	58.94	59.18	32,102,137	-2.74%
2026-06-15	62.32	63.17	60.34	60.85	33,192,940	+1.81%
2026-06-12	56.505	61.4	55.94	59.77	45,488,280	+5.40%
2026-06-11	51.19	57.09	50.75	56.71	48,863,221	+10.07%
2026-06-10	53.92	56.46	51.22	51.52	40,574,471	-4.63%
2026-06-09	58.96	60.86	51.145	54.02	57,349,388	-8.73%
2026-06-08	56.6	59.67	55.14	59.19	41,125,888	+8.91%
2026-06-05	59.31	59.31	51.04	54.35	64,148,748	-12.14%
2026-06-04	62.13	62.91	59.68	61.86	47,120,814	-5.53%
2026-06-03	68.815	70.707	64.46	65.48	59,382,877	-1.68%
2026-06-02	64.58	69.57	64.26	66.6	51,689,978	+1.94%
2026-06-01	62.2	66.5	60.26	65.33	56,409,453	+2.82%
2026-05-29	64.7	64.745	60.73	63.54	50,313,604	-0.80%
2026-05-28	66.54	66.75	63.55	64.05	46,938,604	-5.59%
2026-05-27	61.83	68.126	59.83	67.84	85,377,490	+13.48%
2026-05-26	59.68	61.49	58.61	59.78	41,948,964	+5.19%
2026-05-22	57.935	58.815	55.555	56.83	36,358,440	-2.12%
2026-05-21	53.99	58.1	53.2	58.06	50,294,808	+10.15%
2026-05-20	49.12	53.12	48.55	52.71	44,421,022	+10.41%
2026-05-19	48.62	49.27	46	47.74	37,577,515	-5.39%
2026-05-18	53.085	53.11	48.48	50.46	43,039,757	-4.68%
2026-05-15	56.74	56.79	52.86	52.94	48,691,571	-9.35%
2026-05-14	54.465	60.18	54	58.4	58,403,028	+5.85%
2026-05-13	57.44	57.59	53.7	55.17	49,514,592	-2.46%