IREN Limited - Ordinary Shares (IREN)

Last Price36.70

Change-3.42 (-8.54%)

NASDAQ · Last Trade: Mar 7th, 1:34 AM EST

Historical Prices For IREN Limited - Ordinary Shares (IREN)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	38.91	39.87	36.67	36.70	34,511,632	36.70
3/05/2026	41.19	41.88	38.76	40.13	45,073,936	40.13
3/04/2026	40.56	44.20	40.52	43.84	38,123,209	43.84
3/03/2026	39.79	40.40	37.55	38.85	31,153,364	38.85
3/02/2026	39.07	42.24	38.83	41.39	27,476,258	41.39
2/27/2026	42.51	43.09	39.54	40.95	52,675,596	40.95
2/26/2026	43.95	45.23	42.62	44.24	26,521,225	44.24
2/25/2026	46.62	47.25	43.63	44.03	32,116,347	44.03
2/24/2026	41.57	45.68	40.83	45.45	37,513,682	45.45
2/23/2026	39.19	42.56	38.94	42.36	30,750,501	42.36
2/20/2026	42.76	44.32	39.53	39.98	41,944,093	39.98
2/19/2026	41.00	43.61	40.12	43.29	26,542,739	43.29
2/18/2026	40.85	43.73	40.40	42.08	28,203,230	42.08
2/17/2026	41.00	42.23	39.70	40.97	23,455,875	40.97
2/13/2026	40.85	43.47	39.52	42.22	31,579,673	42.22
2/12/2026	42.52	42.83	39.51	40.03	30,220,544	40.03
2/11/2026	43.78	43.90	40.09	42.67	37,254,262	42.67
2/10/2026	45.33	47.16	42.91	42.93	35,683,730	42.93
2/09/2026	40.83	47.19	40.58	46.15	48,702,092	46.15
2/06/2026	39.96	44.22	36.52	41.83	75,224,194	41.83
2/05/2026	42.64	44.92	38.90	39.79	69,019,715	39.79
2/04/2026	52.26	52.50	43.91	44.94	66,229,246	44.94
2/03/2026	54.93	55.72	50.19	54.39	36,213,502	54.39
2/02/2026	52.35	55.06	49.63	53.08	40,767,419	53.08
1/30/2026	58.42	58.58	52.33	53.74	48,104,641	53.74
1/29/2026	61.40	62.09	56.72	59.84	49,079,697	59.84
1/28/2026	60.07	63.59	59.55	62.94	43,878,757	62.94
1/27/2026	53.46	60.00	52.90	59.99	54,862,611	59.99
1/26/2026	56.12	57.05	51.78	52.36	42,322,885	52.36
1/23/2026	52.36	58.58	50.11	56.68	56,632,244	56.68
1/22/2026	55.03	56.69	51.82	52.26	32,864,984	52.26
1/21/2026	55.92	57.19	48.83	53.48	61,848,420	53.48
1/20/2026	54.95	57.65	53.33	54.26	45,260,977	54.26
1/16/2026	52.40	58.75	51.92	57.82	54,037,169	57.82
1/15/2026	53.24	54.64	50.75	51.89	38,406,054	51.89
1/14/2026	53.22	53.66	50.82	52.88	38,610,635	52.88
1/13/2026	50.65	53.00	49.82	52.99	41,870,345	52.99
1/12/2026	46.72	51.63	45.85	50.33	53,354,552	50.33
1/09/2026	46.88	50.10	45.72	46.03	41,403,866	46.03
1/08/2026	43.74	47.58	42.55	45.68	33,994,221	45.68
1/07/2026	45.49	46.63	43.60	43.63	21,692,966	43.63
1/06/2026	47.21	47.90	43.18	45.91	38,869,467	45.91
1/05/2026	44.80	48.30	44.17	48.24	47,759,665	48.24
1/02/2026	39.01	42.75	38.07	42.70	30,533,310	42.70
12/31/2025	38.35	39.03	37.20	37.77	20,982,566	37.77
12/30/2025	39.62	39.90	38.12	38.30	19,015,082	38.30
12/29/2025	39.39	42.29	39.06	39.41	21,930,939	39.41
12/26/2025	42.53	42.64	39.53	40.30	20,249,723	40.30
12/24/2025	41.83	42.89	40.85	41.98	10,710,702	41.98
12/23/2025	40.72	43.37	40.65	42.07	22,723,806	42.07
12/22/2025	42.06	43.52	41.01	42.04	34,887,671	42.04
12/19/2025	36.90	40.36	36.69	39.92	30,886,526	39.92
12/18/2025	35.66	36.92	35.07	35.80	35,835,062	35.80
12/17/2025	37.17	37.39	33.61	33.78	32,916,437	33.78
12/16/2025	34.89	36.76	33.34	36.59	44,755,680	36.59
12/15/2025	40.34	40.37	35.36	35.48	47,130,535	35.48
12/12/2025	43.34	44.17	39.32	40.15	35,608,089	40.15
12/11/2025	43.12	44.04	40.86	43.94	26,405,789	43.94
12/10/2025	46.42	46.42	43.84	43.92	31,761,376	43.92
12/09/2025	45.81	48.91	45.20	46.84	30,811,507	46.84
12/08/2025	45.32	46.56	43.62	46.34	31,101,125	46.34