Skip to main content
IREN Limited (IREN)
NASDAQ: IREN · Real-Time Price · USD
17.73
-0.10 (-0.56%)
At close: Aug 13, 2025, 4:00 PM
18.00
+0.27 (1.52%)
After-hours: Aug 13, 2025, 7:59 PM EDT

IREN Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202517.9618.4317.6117.7317.73-0.56%16,902,633
Aug 12, 202517.9718.6017.7117.8317.83-0.78%13,831,563
Aug 11, 202519.0719.8417.9417.9717.97-2.60%18,186,512
Aug 8, 202518.8219.0618.1318.4518.45-0.65%12,842,949
Aug 7, 202518.7018.9617.6018.5718.571.36%21,240,972
Aug 6, 202516.9118.4716.6618.3218.3211.37%26,736,035
Aug 5, 202516.3916.4815.9116.4516.45-0.18%8,329,298
Aug 4, 202515.7516.4915.4916.4816.487.01%11,044,432
Aug 1, 202515.3015.8714.7215.4015.40-4.41%23,781,298
Jul 31, 202516.7517.1016.0816.1116.11-0.19%22,905,851
Jul 30, 202516.0016.4615.5416.1416.142.22%15,319,594
Jul 29, 202516.3116.4015.2815.7915.79-4.76%24,144,231
Jul 28, 202517.8417.8416.3416.5816.58-6.43%24,461,549
Jul 25, 202518.0218.0517.3717.7217.72-2.32%20,278,465
Jul 24, 202519.1319.3617.9218.1418.14-4.48%40,214,681
Jul 23, 202518.4919.0217.9218.9918.992.15%34,218,611
Jul 22, 202518.9818.9817.4918.5918.592.42%39,521,618
Jul 21, 202518.4721.5418.0918.1518.151.17%70,400,214
Jul 18, 202518.4718.8617.2717.9417.94-0.61%27,280,387
Jul 17, 202517.3518.3616.9518.0518.054.27%25,370,493
Jul 16, 202517.1417.8216.8017.3117.312.55%20,169,774
Jul 15, 202517.3317.3916.3216.8816.88-2.31%20,618,735
Jul 14, 202516.7518.6416.7217.2817.286.47%42,183,362
Jul 11, 202517.6217.9216.2216.2316.23-4.70%23,514,068
Jul 10, 202516.8717.6716.5917.0317.030.41%22,972,752
Jul 9, 202517.3717.3816.5616.9616.960.41%25,177,445
Jul 8, 202517.4618.3016.8116.8916.89-0.35%28,538,826
Jul 7, 202516.3417.9015.1816.9516.950.77%50,888,938
Jul 3, 202515.9718.5415.7916.8216.827.41%42,840,935
Jul 2, 202515.3015.9014.6115.6615.662.82%33,730,387
Jul 1, 202514.0016.2313.9915.2315.234.53%41,763,571
Jun 30, 202514.5315.1414.1414.5714.574.07%33,223,274
Jun 27, 202513.3914.2913.0914.0014.006.79%37,868,713
Jun 26, 202511.8913.3011.6013.1113.1110.45%34,235,652
Jun 25, 202511.9812.2411.7511.8711.872.86%26,053,248
Jun 24, 202511.0711.6210.9211.5411.548.26%31,954,840
Jun 23, 202510.7210.829.8310.6610.661.81%27,106,022
Jun 20, 202510.2510.9010.1910.4710.476.84%31,972,053
Jun 18, 20259.7110.109.639.809.800.31%12,109,949
Jun 17, 202510.3210.339.529.779.77-6.06%15,897,896
Jun 16, 202510.1010.419.9010.4010.405.80%14,675,610
Jun 13, 20259.8510.399.709.839.83-3.34%14,358,132
Jun 12, 202510.0010.509.9010.1710.17-1.26%13,934,063
Jun 11, 202510.0210.499.9210.3010.30-1.81%28,921,436
Jun 10, 202510.5710.6010.2110.4910.491.45%14,165,178
Jun 9, 202510.2810.409.8710.3410.346.05%19,349,592
Jun 6, 20259.1710.009.089.759.758.94%26,504,465
Jun 5, 20259.709.718.828.958.95-5.09%14,214,271
Jun 4, 20258.829.548.709.439.436.07%13,650,671
Jun 3, 20258.858.958.618.898.891.83%13,802,058