IREN Limited - Ordinary Shares (IREN)
8.7300
+0.3400 (4.05%)
NASDAQ · Last Trade: Jun 2nd, 7:24 PM EDT
Historical Prices For IREN Limited - Ordinary Shares (IREN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2025 | 8.36 | 8.78 | 8.31 | 8.73 | 10,076,279 | 8.73 |
| 5/30/2025 | 8.37 | 8.56 | 8.28 | 8.39 | 11,744,463 | 8.39 |
| 5/29/2025 | 9.04 | 9.05 | 8.56 | 8.60 | 9,455,924 | 8.60 |
| 5/28/2025 | 9.22 | 9.22 | 8.72 | 8.86 | 10,692,738 | 8.86 |
| 5/27/2025 | 9.43 | 9.43 | 8.87 | 9.24 | 18,881,789 | 9.24 |
| 5/23/2025 | 8.95 | 9.22 | 8.78 | 9.12 | 15,027,925 | 9.12 |
| 5/22/2025 | 9.35 | 9.67 | 9.19 | 9.28 | 21,371,413 | 9.28 |
| 5/21/2025 | 8.48 | 9.13 | 8.33 | 8.89 | 20,595,040 | 8.89 |
| 5/20/2025 | 8.58 | 8.65 | 8.27 | 8.61 | 13,304,794 | 8.61 |
| 5/19/2025 | 8.19 | 8.72 | 8.11 | 8.54 | 15,918,972 | 8.54 |
| 5/16/2025 | 7.87 | 8.62 | 7.85 | 8.41 | 25,155,444 | 8.41 |
| 5/15/2025 | 7.78 | 7.79 | 7.35 | 7.76 | 20,226,234 | 7.76 |
| 5/14/2025 | 8.23 | 8.23 | 7.91 | 7.97 | 20,545,594 | 7.97 |
| 5/13/2025 | 7.81 | 8.22 | 7.53 | 8.12 | 23,924,203 | 8.12 |
| 5/12/2025 | 7.45 | 7.76 | 7.29 | 7.51 | 20,796,682 | 7.51 |
| 5/09/2025 | 6.95 | 7.25 | 6.77 | 7.04 | 18,715,559 | 7.04 |
| 5/08/2025 | 6.87 | 7.09 | 6.76 | 6.89 | 17,061,017 | 6.89 |
| 5/07/2025 | 6.54 | 6.63 | 6.36 | 6.57 | 8,328,574 | 6.57 |
| 5/06/2025 | 6.06 | 6.53 | 6.01 | 6.50 | 9,039,256 | 6.50 |
| 5/05/2025 | 6.30 | 6.37 | 6.13 | 6.19 | 8,126,778 | 6.19 |
| 5/02/2025 | 6.44 | 6.63 | 6.37 | 6.53 | 18,465,666 | 6.53 |
| 5/01/2025 | 6.40 | 6.52 | 6.23 | 6.37 | 19,102,416 | 6.37 |
| 4/30/2025 | 6.04 | 6.12 | 5.72 | 6.11 | 12,743,122 | 6.11 |
| 4/29/2025 | 6.33 | 6.43 | 6.24 | 6.27 | 5,283,027 | 6.27 |
| 4/28/2025 | 6.56 | 6.60 | 6.13 | 6.39 | 10,513,811 | 6.39 |
| 4/25/2025 | 6.37 | 6.64 | 6.22 | 6.54 | 14,578,574 | 6.54 |
| 4/24/2025 | 6.08 | 6.35 | 6.01 | 6.30 | 13,078,693 | 6.30 |
| 4/23/2025 | 6.48 | 6.55 | 5.99 | 6.10 | 19,927,325 | 6.10 |
| 4/22/2025 | 5.68 | 6.18 | 5.63 | 6.06 | 23,525,918 | 6.06 |
| 4/21/2025 | 5.59 | 5.82 | 5.46 | 5.51 | 9,708,257 | 5.51 |
| 4/17/2025 | 5.46 | 5.64 | 5.36 | 5.59 | 7,353,295 | 5.59 |
| 4/16/2025 | 5.29 | 5.57 | 5.24 | 5.47 | 12,434,015 | 5.47 |
| 4/15/2025 | 5.77 | 5.78 | 5.27 | 5.45 | 14,511,880 | 5.45 |
| 4/14/2025 | 5.89 | 5.93 | 5.59 | 5.75 | 10,921,723 | 5.75 |
| 4/11/2025 | 5.56 | 5.67 | 5.38 | 5.63 | 11,933,638 | 5.63 |
| 4/10/2025 | 5.71 | 5.79 | 5.28 | 5.49 | 13,370,826 | 5.49 |
| 4/09/2025 | 5.28 | 6.18 | 5.13 | 5.90 | 26,975,812 | 5.90 |
| 4/08/2025 | 6.17 | 6.20 | 5.19 | 5.30 | 16,644,927 | 5.30 |
| 4/07/2025 | 5.24 | 6.23 | 5.23 | 5.88 | 13,627,483 | 5.88 |
| 4/04/2025 | 5.76 | 6.01 | 5.15 | 5.80 | 20,376,623 | 5.80 |
| 4/03/2025 | 6.03 | 6.29 | 5.95 | 6.04 | 10,317,577 | 6.04 |
| 4/02/2025 | 6.42 | 6.78 | 6.41 | 6.76 | 14,799,908 | 6.76 |
| 4/01/2025 | 6.18 | 6.68 | 5.91 | 6.64 | 15,499,218 | 6.64 |
| 3/31/2025 | 5.80 | 6.14 | 5.66 | 6.09 | 11,701,740 | 6.09 |
| 3/28/2025 | 6.32 | 6.39 | 5.96 | 6.07 | 13,708,550 | 6.07 |
| 3/27/2025 | 6.51 | 6.77 | 6.30 | 6.46 | 9,690,500 | 6.46 |
| 3/26/2025 | 7.35 | 7.39 | 6.66 | 6.71 | 14,069,734 | 6.71 |
| 3/25/2025 | 7.67 | 7.67 | 7.23 | 7.40 | 11,553,421 | 7.40 |
| 3/24/2025 | 7.40 | 7.73 | 7.40 | 7.69 | 14,144,141 | 7.69 |
| 3/21/2025 | 6.99 | 7.19 | 6.90 | 7.15 | 8,308,786 | 7.15 |
| 3/20/2025 | 7.12 | 7.47 | 7.07 | 7.21 | 10,039,893 | 7.21 |
| 3/19/2025 | 6.73 | 7.40 | 6.73 | 7.20 | 14,707,264 | 7.20 |
| 3/18/2025 | 7.10 | 7.14 | 6.58 | 6.59 | 11,877,390 | 6.59 |
| 3/17/2025 | 7.23 | 7.47 | 6.91 | 7.35 | 9,780,741 | 7.35 |
| 3/14/2025 | 6.92 | 7.29 | 6.85 | 7.21 | 11,249,580 | 7.21 |
| 3/13/2025 | 7.16 | 7.26 | 6.72 | 6.75 | 11,598,674 | 6.75 |
| 3/12/2025 | 7.33 | 7.40 | 6.68 | 7.04 | 10,025,836 | 7.04 |
| 3/11/2025 | 6.77 | 7.18 | 6.46 | 7.05 | 10,735,398 | 7.05 |
| 3/10/2025 | 7.27 | 7.38 | 6.43 | 6.62 | 15,265,422 | 6.62 |
| 3/07/2025 | 7.51 | 7.83 | 7.20 | 7.70 | 14,040,665 | 7.70 |
| 3/06/2025 | 7.57 | 8.29 | 7.46 | 7.62 | 15,410,137 | 7.62 |
| 3/05/2025 | 7.76 | 8.16 | 7.61 | 8.06 | 12,426,512 | 8.06 |
| 3/04/2025 | 7.15 | 7.88 | 6.89 | 7.54 | 19,690,408 | 7.54 |
| 3/03/2025 | 8.91 | 8.96 | 7.48 | 7.57 | 16,811,082 | 7.57 |