5 DAY PERFORMANCE
+12.86%
1 MONTH PERFORMANCE
-16.14%
3 MONTH PERFORMANCE
+50.04%
6 MONTH PERFORMANCE
+381.03%
YEAR-TO-DATE PERFORMANCE
+413.85%
1 YEAR PERFORMANCE
+277.69%
IREN Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $46.32 | $44.94 (-2.98%) | $46.32 | $44.17 | 10.46 M | |
| 12/09/2025 | $45.81 | $46.84 (2.25%) | $48.91 | $45.20 | 30.78 M | $10.15 B |
| 12/08/2025 | $45.32 | $46.34 (2.25%) | $46.56 | $43.62 | 31.03 M | $10.04 B |
| 12/05/2025 | $45.60 | $44.71 (-1.95%) | $46.25 | $44.05 | 28.83 M | $9.69 B |
| 12/04/2025 | $42.98 | $46.45 (8.07%) | $46.83 | $42.52 | 37.97 M | $10.06 B |
| 12/03/2025 | $41.14 | $43.96 (6.85%) | $44.37 | $39.93 | 60.08 M | $9.52 B |
| 12/02/2025 | $45.86 | $41.12 (-10.34%) | $47.10 | $40.83 | 83.20 M | $8.91 B |
| 12/01/2025 | $45.18 | $48.49 (7.33%) | $48.84 | $44.26 | 22.96 M | $10.50 B |
| 11/28/2025 | $49.55 | $47.81 (-3.51%) | $51.50 | $47.25 | 19.59 M | $10.36 B |
| 11/26/2025 | $49.38 | $48.45 (-1.88%) | $49.43 | $46.04 | 26.98 M | $10.50 B |
| 11/25/2025 | $47.02 | $47.47 (0.96%) | $47.98 | $44.10 | 38.23 M | $10.28 B |
| 11/24/2025 | $43.00 | $48.49 (12.77%) | $48.99 | $42.92 | 36.66 M | $10.50 B |
| 11/21/2025 | $42.86 | $42.26 (-1.4%) | $44.48 | $39.52 | 50.69 M | $9.15 B |
| 11/20/2025 | $48.97 | $43.47 (-11.23%) | $54.06 | $43.20 | 63.29 M | $9.42 B |
| 11/19/2025 | $49.53 | $45.83 (-7.47%) | $52.32 | $45.52 | 42.02 M | $9.93 B |
| 11/18/2025 | $46.82 | $48.85 (4.34%) | $50.67 | $46.50 | 37.85 M | $10.58 B |
| 11/17/2025 | $46.11 | $47.41 (2.82%) | $49.42 | $45.45 | 33.61 M | $10.27 B |
| 11/14/2025 | $45.64 | $46.37 (1.6%) | $50.18 | $44.55 | 49.86 M | $10.04 B |
| 11/13/2025 | $52.75 | $48.65 (-7.77%) | $53.37 | $48.03 | 49.35 M | $10.54 B |
| 11/12/2025 | $58.31 | $55.70 (-4.48%) | $58.45 | $53.54 | 28.78 M | $12.07 B |
| 11/11/2025 | $59.27 | $57.38 (-3.19%) | $59.64 | $56.08 | 29.98 M | $12.43 B |
| 11/10/2025 | $65.85 | $60.17 (-8.63%) | $68.30 | $59.78 | 39.90 M | $13.03 B |
| 11/07/2025 | $65.11 | $62.38 (-4.19%) | $65.71 | $58.38 | 53.46 M | $13.51 B |
| 11/06/2025 | $75.76 | $66.96 (-11.62%) | $75.79 | $66.67 | 52.44 M | $14.51 B |
| 11/05/2025 | $68.80 | $76.41 (11.06%) | $76.87 | $67.70 | 45.88 M | $16.55 B |
| 11/04/2025 | $64.22 | $66.63 (3.75%) | $72.46 | $63.30 | 45.95 M | $14.43 B |
| 11/03/2025 | $73.07 | $67.75 (-7.28%) | $75.73 | $64.38 | 80.44 M | $14.68 B |
| 10/31/2025 | $61.80 | $60.75 (-1.7%) | $63.18 | $59.46 | 21.00 M | $13.16 B |
| 10/30/2025 | $58.56 | $58.22 (-0.58%) | $61.01 | $57.28 | 18.46 M | $12.61 B |
| 10/29/2025 | $61.45 | $60.42 (-1.68%) | $63.01 | $58.02 | 28.92 M | $13.09 B |
| 10/28/2025 | $63.68 | $62.42 (-1.98%) | $67.32 | $61.85 | 27.36 M | $13.52 B |
| 10/27/2025 | $64.99 | $64.99 (0%) | $66.48 | $62.56 | 33.51 M | $14.08 B |
| 10/24/2025 | $59.07 | $62.90 (6.48%) | $63.11 | $58.13 | 37.49 M | $13.63 B |
| 10/23/2025 | $52.73 | $55.86 (5.94%) | $57.78 | $52.07 | 31.24 M | $12.10 B |
| 10/22/2025 | $53.65 | $51.83 (-3.39%) | $57.87 | $48.20 | 53.28 M | $11.23 B |
| 10/21/2025 | $57.25 | $55.20 (-3.58%) | $58.24 | $52.65 | 41.17 M | $11.96 B |
| 10/20/2025 | $63.61 | $59.22 (-6.9%) | $63.70 | $57.43 | 35.13 M | $12.83 B |
| 10/17/2025 | $59.28 | $60.72 (2.43%) | $61.95 | $57.64 | 38.30 M | $13.15 B |
| 10/16/2025 | $68.94 | $61.83 (-10.31%) | $68.94 | $61.10 | 46.54 M | $13.39 B |
| 10/15/2025 | $71.39 | $67.98 (-4.78%) | $74.15 | $66.54 | 48.02 M | $14.73 B |
| 10/14/2025 | $63.23 | $69.56 (10.01%) | $72.30 | $59.63 | 52.13 M | $15.07 B |
| 10/13/2025 | $63.49 | $64.14 (1.02%) | $67.79 | $61.79 | 47.09 M | $13.89 B |
| 10/10/2025 | $67.88 | $59.77 (-11.95%) | $70.05 | $58.02 | 72.74 M | $12.95 B |
| 10/09/2025 | $62.49 | $63.85 (2.18%) | $65.21 | $60.92 | 57.91 M | $13.83 B |
| 10/08/2025 | $59.96 | $60.09 (0.22%) | $62.19 | $57.26 | 58.45 M | $13.02 B |
| 10/07/2025 | $60.23 | $61.68 (2.41%) | $63.40 | $55.46 | 76.43 M | $13.36 B |
| 10/06/2025 | $54.03 | $57.75 (6.89%) | $58.28 | $53.15 | 42.02 M | $12.51 B |
| 10/03/2025 | $47.54 | $50.46 (6.14%) | $52.19 | $46.67 | 40.83 M | $10.93 B |
| 10/02/2025 | $48.42 | $47.02 (-2.89%) | $49.38 | $44.95 | 29.22 M | $10.19 B |
| 10/01/2025 | $46.61 | $47.08 (1.01%) | $48.15 | $45.93 | 28.11 M | $10.20 B |
| 09/30/2025 | $45.32 | $46.93 (3.55%) | $47.63 | $44.99 | 31.04 M | $10.17 B |
| 09/29/2025 | $43.63 | $45.93 (5.27%) | $46.22 | $43.21 | 37.03 M | $9.95 B |
| 09/26/2025 | $43.68 | $41.86 (-4.17%) | $44.08 | $39.70 | 59.66 M | $9.07 B |
| 09/25/2025 | $44.28 | $46.29 (4.54%) | $49.39 | $43.57 | 61.88 M | $10.03 B |
| 09/24/2025 | $43.39 | $47.14 (8.64%) | $49.30 | $43.32 | 65.57 M | $10.21 B |
| 09/23/2025 | $43.02 | $41.77 (-2.91%) | $44.25 | $40.58 | 32.02 M | $9.05 B |
| 09/22/2025 | $41.39 | $41.90 (1.23%) | $42.93 | $39.65 | 46.22 M | $9.08 B |
| 09/19/2025 | $36.71 | $38.64 (5.26%) | $39.87 | $36.63 | 36.70 M | $8.37 B |
| 09/18/2025 | $38.38 | $36.32 (-5.37%) | $38.50 | $36.03 | 25.89 M | $7.87 B |
| 09/17/2025 | $35.76 | $37.90 (5.98%) | $38.48 | $34.62 | 34.64 M | $8.21 B |
| 09/16/2025 | $37.46 | $36.45 (-2.7%) | $37.67 | $35.76 | 36.44 M | $7.90 B |
| 09/15/2025 | $34.77 | $37.14 (6.82%) | $37.23 | $34.10 | 38.21 M | $8.05 B |
| 09/12/2025 | $33.28 | $33.96 (2.04%) | $34.08 | $32.34 | 21.07 M | $7.36 B |
| 09/11/2025 | $33.27 | $32.85 (-1.26%) | $33.76 | $31.74 | 38.17 M | $7.12 B |
| 09/10/2025 | $30.68 | $33.63 (9.62%) | $33.64 | $30.47 | 43.77 M | $7.29 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.
