5 DAY PERFORMANCE
+62.17%
1 MONTH PERFORMANCE
-4.05%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-29.05%
YEAR-TO-DATE PERFORMANCE
+2.83%
1 YEAR PERFORMANCE
-49.17%
IREN Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.59 | $18.22 (-11.51%) | $20.98 | $17.16 | 73.70 M | |
| 11/04/2026 | $23.07 | $21.71 (-5.9%) | $23.70 | $21.05 | 75.82 M | $7.86 B |
| 11/03/2026 | $22.48 | $24.46 (8.81%) | $24.67 | $22.22 | 54.80 M | $8.86 B |
| 11/02/2026 | $24.12 | $22.02 (-8.71%) | $24.34 | $21.86 | 48.86 M | $7.97 B |
| 10/30/2026 | $24.40 | $23.95 (-1.84%) | $24.93 | $23.06 | 52.98 M | $8.67 B |
| 10/29/2026 | $27.40 | $26.25 (-4.2%) | $27.84 | $25.90 | 52.72 M | $9.50 B |
| 10/28/2026 | $28.09 | $28.84 (2.67%) | $28.88 | $26.87 | 56.52 M | $10.44 B |
| 10/27/2026 | $25.88 | $27.44 (6.03%) | $27.66 | $25.56 | 47.21 M | $9.93 B |
| 10/26/2026 | $24.03 | $25.43 (5.83%) | $26.74 | $23.72 | 58.69 M | $9.21 B |
| 10/23/2026 | $25.35 | $24.91 (-1.74%) | $26.47 | $24.88 | 39.06 M | $9.02 B |
| 10/22/2026 | $26.58 | $25.51 (-4.03%) | $26.74 | $24.86 | 66.75 M | $9.24 B |
| 10/21/2026 | $27.58 | $27.84 (0.94%) | $28.39 | $26.40 | 50.69 M | $10.08 B |
| 10/20/2026 | $26.79 | $26.62 (-0.63%) | $27.89 | $25.59 | 73.36 M | $9.64 B |
| 10/19/2026 | $28.35 | $27.73 (-2.19%) | $28.77 | $27.37 | 51.11 M | $10.04 B |
| 10/16/2026 | $29.20 | $26.99 (-7.57%) | $29.27 | $26.55 | 68.63 M | $9.77 B |
| 10/15/2026 | $28.88 | $30.39 (5.23%) | $30.46 | $26.60 | 106.89 M | $11.00 B |
| 10/14/2026 | $33.47 | $30.56 (-8.69%) | $33.85 | $30.38 | 78.37 M | $11.06 B |
| 10/13/2026 | $33.31 | $34.80 (4.47%) | $34.88 | $32.69 | 51.73 M | $12.60 B |
| 10/12/2026 | $36.31 | $34.80 (-4.16%) | $36.69 | $34.66 | 49.66 M | $12.60 B |
| 10/09/2026 | $36.26 | $35.19 (-2.95%) | $36.29 | $34.64 | 38.53 M | $12.74 B |
| 10/08/2026 | $37.82 | $35.71 (-5.58%) | $38.06 | $35.24 | 55.69 M | $12.93 B |
| 10/07/2026 | $40.26 | $38.69 (-3.9%) | $40.50 | $38.34 | 52.60 M | $14.01 B |
| 10/06/2026 | $40.98 | $41.28 (0.73%) | $42.18 | $40.50 | 35.89 M | $14.94 B |
| 10/05/2026 | $42.00 | $40.48 (-3.62%) | $42.20 | $39.97 | 33.45 M | $14.66 B |
| 10/02/2026 | $41.87 | $41.76 (-0.26%) | $43.91 | $40.95 | 41.74 M | $15.12 B |
| 10/01/2026 | $40.76 | $40.65 (-0.27%) | $40.98 | $39.33 | 37.00 M | $14.72 B |
| 09/30/2026 | $42.15 | $40.88 (-3.01%) | $42.40 | $40.60 | 25.98 M | $14.80 B |
| 09/29/2026 | $42.54 | $41.38 (-2.73%) | $42.85 | $40.98 | 33.90 M | $14.98 B |
| 09/28/2026 | $43.36 | $41.72 (-3.78%) | $43.99 | $41.70 | 26.57 M | $15.10 B |
| 09/25/2026 | $46.27 | $44.13 (-4.63%) | $46.49 | $43.41 | 41.17 M | $15.98 B |
| 09/24/2026 | $45.84 | $46.15 (0.68%) | $47.32 | $45.14 | 30.39 M | $16.71 B |
| 09/23/2026 | $48.13 | $47.05 (-2.24%) | $49.37 | $47.01 | 32.39 M | $17.03 B |
| 09/22/2026 | $46.98 | $48.55 (3.34%) | $49.35 | $46.83 | 33.76 M | $17.58 B |
| 09/21/2026 | $47.85 | $47.23 (-1.3%) | $48.77 | $46.40 | 41.08 M | $17.10 B |
| 09/18/2026 | $44.70 | $46.68 (4.43%) | $46.74 | $43.36 | 45.50 M | $16.90 B |
| 09/17/2026 | $45.50 | $43.48 (-4.44%) | $46.17 | $42.34 | 46.46 M | $15.74 B |
| 09/16/2026 | $42.45 | $42.62 (0.4%) | $43.92 | $41.55 | 33.91 M | $15.43 B |
| 09/15/2026 | $42.55 | $41.58 (-2.28%) | $42.98 | $40.97 | 28.68 M | $15.05 B |
| 09/14/2026 | $41.97 | $43.17 (2.86%) | $44.36 | $41.77 | 35.15 M | $15.63 B |
| 09/11/2026 | $44.60 | $43.83 (-1.73%) | $45.09 | $43.28 | 28.99 M | $15.87 B |
| 09/10/2026 | $44.01 | $43.64 (-0.84%) | $45.85 | $43.45 | 35.84 M | $15.80 B |
| 09/09/2026 | $46.86 | $45.37 (-3.18%) | $47.30 | $45.09 | 29.85 M | $16.43 B |
| 09/08/2026 | $46.14 | $46.93 (1.71%) | $49.29 | $46.01 | 50.91 M | $16.99 B |
| 09/04/2026 | $41.05 | $44.68 (8.84%) | $44.75 | $41.00 | 36.27 M | $16.18 B |
| 09/03/2026 | $39.29 | $41.65 (6.01%) | $41.82 | $39.03 | 44.99 M | $15.08 B |
| 09/02/2026 | $35.80 | $39.60 (10.61%) | $39.71 | $35.76 | 40.65 M | $14.34 B |
| 09/01/2026 | $36.08 | $36.82 (2.05%) | $37.26 | $35.14 | 33.56 M | $13.33 B |
| 08/31/2026 | $35.81 | $37.12 (3.66%) | $37.32 | $35.51 | 39.69 M | $13.44 B |
| 08/28/2026 | $37.65 | $35.45 (-5.84%) | $38.05 | $34.81 | 89.87 M | $11.21 B |
| 08/27/2026 | $40.65 | $40.53 (-0.3%) | $41.52 | $40.31 | 50.35 M | $15.41 B |
| 08/26/2026 | $41.20 | $39.58 (-3.93%) | $41.57 | $39.36 | 39.50 M | $15.05 B |
| 08/25/2026 | $40.17 | $42.21 (5.08%) | $42.41 | $40.03 | 32.51 M | $9.14 B |
| 08/24/2026 | $40.85 | $39.81 (-2.55%) | $41.27 | $39.60 | 33.26 M | $8.62 B |
| 08/21/2026 | $44.00 | $41.88 (-4.82%) | $45.93 | $40.86 | 49.89 M | $9.07 B |
| 08/20/2026 | $42.46 | $42.60 (0.33%) | $43.58 | $41.11 | 45.00 M | $9.23 B |
| 08/19/2026 | $41.42 | $42.84 (3.43%) | $43.49 | $39.48 | 44.04 M | $9.28 B |
| 08/18/2026 | $43.56 | $42.00 (-3.58%) | $45.28 | $41.58 | 43.22 M | $9.10 B |
| 08/17/2026 | $45.23 | $44.90 (-0.73%) | $46.59 | $43.87 | 40.14 M | $9.73 B |
| 08/14/2026 | $44.09 | $44.06 (-0.07%) | $46.43 | $43.69 | 42.03 M | $9.54 B |
| 08/13/2026 | $45.98 | $44.76 (-2.65%) | $49.19 | $43.99 | 87.99 M | $9.70 B |
| 08/12/2026 | $43.59 | $43.67 (0.18%) | $44.67 | $42.06 | 48.62 M | $9.46 B |
| 08/11/2026 | $40.20 | $39.75 (-1.12%) | $40.96 | $39.35 | 42.12 M | $8.61 B |
| 08/10/2026 | $41.28 | $38.74 (-6.15%) | $41.31 | $38.69 | 33.40 M | $8.39 B |
| 08/07/2026 | $39.47 | $41.23 (4.46%) | $41.30 | $37.30 | 32.42 M | $8.93 B |
| 08/06/2026 | $37.26 | $37.93 (1.8%) | $40.47 | $37.08 | 31.46 M | $8.22 B |
| 08/05/2026 | $40.05 | $38.89 (-2.9%) | $41.16 | $38.89 | 34.37 M | $8.42 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.
