5 DAY PERFORMANCE
-14.94%
1 MONTH PERFORMANCE
+10.56%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
-42.00%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
+497.54%
IREN Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $56.28 | $60.25 (7.06%) | $61.40 | $56.10 | 42.89 M | $13.19 B |
| 05/05/2026 | $50.02 | $54.74 (9.44%) | $56.14 | $49.07 | 48.23 M | $11.86 B |
| 05/04/2026 | $46.24 | $49.48 (7.01%) | $51.29 | $46.12 | 42.43 M | $10.72 B |
| 05/01/2026 | $46.17 | $45.66 (-1.1%) | $47.40 | $45.15 | 26.15 M | $9.89 B |
| 04/30/2026 | $44.04 | $45.51 (3.34%) | $45.58 | $42.60 | 29.28 M | $9.86 B |
| 04/29/2026 | $44.69 | $42.86 (-4.09%) | $44.70 | $42.21 | 25.36 M | $9.28 B |
| 04/28/2026 | $45.87 | $44.44 (-3.12%) | $46.74 | $43.53 | 39.93 M | $9.63 B |
| 04/27/2026 | $50.22 | $48.36 (-3.7%) | $50.37 | $47.66 | 33.17 M | $10.48 B |
| 04/24/2026 | $53.24 | $50.64 (-4.88%) | $54.14 | $50.13 | 41.94 M | $10.97 B |
| 04/23/2026 | $48.35 | $52.02 (7.59%) | $53.37 | $47.94 | 57.87 M | $11.27 B |
| 04/22/2026 | $46.80 | $48.39 (3.4%) | $48.83 | $46.75 | 33.31 M | $10.48 B |
| 04/21/2026 | $48.68 | $45.17 (-7.21%) | $48.73 | $44.94 | 35.27 M | $9.78 B |
| 04/20/2026 | $48.11 | $48.72 (1.27%) | $49.99 | $47.41 | 35.97 M | $10.55 B |
| 04/17/2026 | $48.98 | $48.12 (-1.76%) | $49.84 | $47.17 | 30.82 M | $10.42 B |
| 04/16/2026 | $49.70 | $47.70 (-4.02%) | $49.80 | $45.07 | 36.82 M | $10.33 B |
| 04/15/2026 | $47.25 | $48.82 (3.32%) | $48.86 | $46.22 | 32.21 M | $10.58 B |
| 04/14/2026 | $45.25 | $47.37 (4.69%) | $47.65 | $44.50 | 46.94 M | $10.26 B |
| 04/13/2026 | $38.46 | $43.07 (11.99%) | $43.53 | $38.31 | 39.51 M | $9.33 B |
| 04/10/2026 | $37.72 | $39.32 (4.24%) | $40.74 | $37.70 | 35.30 M | $8.52 B |
| 04/09/2026 | $36.43 | $37.06 (1.73%) | $38.10 | $35.25 | 27.72 M | $8.03 B |
| 04/08/2026 | $38.70 | $36.83 (-4.83%) | $38.90 | $35.87 | 35.49 M | $7.98 B |
| 04/07/2026 | $34.48 | $35.74 (3.65%) | $35.77 | $33.19 | 23.92 M | $7.74 B |
| 04/06/2026 | $34.72 | $35.13 (1.18%) | $35.67 | $34.39 | 21.65 M | $7.61 B |
| 04/02/2026 | $32.35 | $34.77 (7.48%) | $35.03 | $31.35 | 30.12 M | $7.53 B |
| 04/01/2026 | $35.07 | $34.09 (-2.79%) | $35.37 | $33.61 | 27.73 M | $7.38 B |
| 03/31/2026 | $32.97 | $34.28 (3.97%) | $34.29 | $31.65 | 32.71 M | $7.43 B |
| 03/30/2026 | $35.89 | $31.62 (-11.9%) | $35.90 | $30.76 | 41.74 M | $6.85 B |
| 03/27/2026 | $36.99 | $35.09 (-5.14%) | $37.44 | $34.56 | 28.95 M | $7.60 B |
| 03/26/2026 | $40.67 | $37.45 (-7.92%) | $40.70 | $37.25 | 36.65 M | $8.11 B |
| 03/25/2026 | $42.39 | $41.43 (-2.26%) | $43.18 | $40.65 | 29.78 M | $8.97 B |
| 03/24/2026 | $41.88 | $41.12 (-1.81%) | $42.64 | $40.22 | 29.78 M | $8.91 B |
| 03/23/2026 | $41.40 | $42.16 (1.84%) | $44.75 | $41.22 | 40.61 M | $9.13 B |
| 03/20/2026 | $41.66 | $41.29 (-0.89%) | $42.57 | $38.94 | 34.84 M | $8.94 B |
| 03/19/2026 | $40.96 | $41.66 (1.71%) | $41.95 | $39.83 | 23.95 M | $9.02 B |
| 03/18/2026 | $42.70 | $42.21 (-1.15%) | $42.90 | $41.59 | 23.97 M | $9.14 B |
| 03/17/2026 | $43.80 | $42.96 (-1.92%) | $44.29 | $42.57 | 27.95 M | $9.31 B |
| 03/16/2026 | $44.03 | $44.94 (2.07%) | $45.35 | $43.37 | 40.31 M | $9.74 B |
| 03/13/2026 | $42.63 | $41.58 (-2.46%) | $44.15 | $41.00 | 34.43 M | $9.01 B |
| 03/12/2026 | $40.76 | $41.37 (1.5%) | $41.74 | $39.27 | 29.49 M | $8.96 B |
| 03/11/2026 | $39.25 | $41.98 (6.96%) | $42.61 | $39.05 | 39.13 M | $9.09 B |
| 03/10/2026 | $39.04 | $38.12 (-2.36%) | $40.36 | $37.89 | 28.14 M | $8.26 B |
| 03/09/2026 | $36.46 | $38.84 (6.53%) | $39.17 | $35.63 | 31.86 M | $8.41 B |
| 03/06/2026 | $38.91 | $36.70 (-5.68%) | $39.87 | $36.67 | 34.75 M | $7.95 B |
| 03/05/2026 | $41.19 | $40.13 (-2.57%) | $41.88 | $38.76 | 45.27 M | $8.69 B |
| 03/04/2026 | $40.56 | $43.84 (8.09%) | $44.20 | $40.52 | 39.07 M | $9.50 B |
| 03/03/2026 | $39.79 | $38.85 (-2.36%) | $40.40 | $37.55 | 31.25 M | $8.42 B |
| 03/02/2026 | $39.07 | $41.39 (5.94%) | $42.24 | $38.83 | 27.54 M | $8.97 B |
| 02/27/2026 | $42.51 | $40.95 (-3.67%) | $43.09 | $39.54 | 52.66 M | $8.87 B |
| 02/26/2026 | $43.95 | $44.24 (0.66%) | $45.23 | $42.62 | 26.66 M | $9.58 B |
| 02/25/2026 | $46.62 | $44.03 (-5.56%) | $47.25 | $43.63 | 32.31 M | $9.54 B |
| 02/24/2026 | $41.57 | $45.45 (9.33%) | $45.68 | $40.83 | 37.59 M | $9.85 B |
| 02/23/2026 | $39.19 | $42.36 (8.09%) | $42.56 | $38.94 | 30.81 M | $9.18 B |
| 02/20/2026 | $42.76 | $39.98 (-6.5%) | $44.32 | $39.53 | 41.94 M | $8.66 B |
| 02/19/2026 | $41.00 | $43.29 (5.59%) | $43.61 | $40.12 | 26.59 M | $9.38 B |
| 02/18/2026 | $40.85 | $42.08 (3.01%) | $43.73 | $40.40 | 28.28 M | $9.12 B |
| 02/17/2026 | $41.00 | $40.97 (-0.07%) | $42.23 | $39.70 | 23.51 M | $8.88 B |
| 02/13/2026 | $40.85 | $42.22 (3.35%) | $43.47 | $39.52 | 31.58 M | $9.15 B |
| 02/12/2026 | $42.52 | $40.03 (-5.86%) | $42.83 | $39.51 | 30.32 M | $8.67 B |
| 02/11/2026 | $43.78 | $42.67 (-2.54%) | $43.90 | $40.09 | 37.39 M | $9.24 B |
| 02/10/2026 | $45.33 | $42.93 (-5.29%) | $47.16 | $42.91 | 35.75 M | $9.30 B |
| 02/09/2026 | $40.84 | $46.15 (13%) | $47.19 | $40.58 | 48.85 M | $13.75 B |
| 02/06/2026 | $39.96 | $41.83 (4.68%) | $44.22 | $36.52 | 75.22 M | $12.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
