IREN Ltd (IREN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	39.47	41.30	37.30	41.23	+8.70%	32,273,600
2026-08-06	37.26	40.47	37.08	37.93	-2.47%	31,457,000
2026-08-05	40.05	41.16	38.89	38.89	-4.80%	34,371,000
2026-08-04	39.22	42.24	39.20	40.85	+2.77%	41,251,300
2026-08-03	36.52	40.21	35.46	39.75	+8.02%	43,898,300
2026-07-31	40.81	40.81	35.16	36.80	-3.82%	65,451,200
2026-07-30	32.51	38.33	32.32	38.26	+30.54%	72,983,600
2026-07-29	34.08	34.24	28.93	29.31	-13.62%	71,021,400
2026-07-28	35.01	35.09	32.54	33.93	-6.50%	47,608,800
2026-07-27	37.59	38.50	34.88	36.29	-2.10%	34,868,100
2026-07-24	40.01	40.23	37.02	37.07	-8.65%	34,580,400
2026-07-23	40.60	43.43	40.35	40.58	-1.70%	41,864,300
2026-07-22	40.30	43.72	40.25	41.28	-0.02%	41,772,800
2026-07-21	40.91	42.68	40.34	41.29	+2.71%	51,030,000
2026-07-20	36.39	41.10	36.31	40.20	+19.57%	93,338,200
2026-07-17	33.79	34.92	32.22	33.62	-3.47%	47,227,400
2026-07-16	37.09	37.42	34.44	34.83	-9.01%	41,339,100
2026-07-15	39.12	40.44	37.95	38.28	-0.80%	36,231,900
2026-07-14	40.05	40.62	37.04	38.59	-1.00%	35,274,500
2026-07-13	40.34	42.17	38.08	38.98	-5.25%	36,157,700
2026-07-10	42.61	42.61	39.97	41.14	-1.39%	30,169,800
2026-07-09	44.49	45.54	41.58	41.72	-2.99%	38,622,400
2026-07-08	40.74	43.06	40.28	43.01	+8.01%	34,991,000
2026-07-07	42.24	42.71	39.19	39.81	-9.33%	42,364,000
2026-07-06	41.97	44.97	41.75	43.91	+13.11%	53,915,700
2026-07-02	42.53	43.42	37.66	38.82	-10.39%	60,144,900
2026-07-01	44.04	44.80	41.76	43.32	-5.27%	41,807,500
2026-06-30	45.70	46.76	44.50	45.73	-0.39%	28,300,000
2026-06-29	48.60	48.98	43.89	45.91	-2.75%	34,318,400
2026-06-26	46.65	48.39	45.05	47.21	-1.11%	50,929,300
2026-06-25	52.22	52.29	47.15	47.74	-5.09%	36,214,700
2026-06-24	54.09	54.79	48.84	50.30	-8.08%	38,885,600
2026-06-23	53.46	57.54	52.75	54.72	-3.78%	32,248,100
2026-06-22	60.68	61.28	56.30	56.87	-5.15%	35,086,500
2026-06-18	61.28	61.53	58.00	59.96	+3.18%	39,394,600
2026-06-17	58.97	61.67	57.71	58.11	-1.81%	36,100,500
2026-06-16	60.06	62.02	58.94	59.18	-2.74%	32,102,100
2026-06-15	62.32	63.17	60.34	60.85	+1.81%	33,192,900
2026-06-12	56.51	61.40	55.94	59.77	+5.40%	45,354,100
2026-06-11	51.19	57.09	50.75	56.71	+10.07%	48,863,200
2026-06-10	53.92	56.46	51.22	51.52	-4.63%	40,574,500
2026-06-09	58.96	60.86	51.15	54.02	-8.73%	57,349,400
2026-06-08	56.60	59.67	55.14	59.19	+8.91%	41,125,900
2026-06-05	59.31	59.31	51.04	54.35	-12.14%	64,148,700
2026-06-04	62.13	62.91	59.68	61.86	-5.53%	47,120,800
2026-06-03	68.82	70.71	64.46	65.48	-1.68%	59,382,900
2026-06-02	64.58	69.57	64.26	66.60	+1.94%	51,690,000
2026-06-01	62.20	66.50	60.26	65.33	+2.82%	56,409,500
2026-05-29	64.70	64.75	60.73	63.54	-0.80%	50,313,600
2026-05-28	66.54	66.75	63.55	64.05	-5.59%	46,938,600
2026-05-27	61.83	68.13	59.83	67.84	+13.48%	85,377,500
2026-05-26	59.68	61.49	58.61	59.78	+5.19%	41,949,000
2026-05-22	57.94	58.81	55.56	56.83	-2.12%	36,358,400
2026-05-21	53.99	58.10	53.20	58.06	+10.15%	50,294,800
2026-05-20	49.12	53.12	48.55	52.71	+10.41%	44,421,000
2026-05-19	48.62	49.27	46.00	47.74	-5.39%	37,577,500
2026-05-18	53.08	53.11	48.48	50.46	-4.68%	43,039,800
2026-05-15	56.74	56.79	52.86	52.94	-9.35%	48,691,600
2026-05-14	54.47	60.18	54.00	58.40	+5.85%	58,403,000
2026-05-13	57.44	57.59	53.70	55.17	-2.46%	49,514,600
2026-05-12	55.40	57.22	53.00	56.56	+2.56%	76,104,700
2026-05-11	54.97	61.72	52.36	55.15	-9.89%	112,561,500
2026-05-08	63.85	65.61	57.91	61.20	+7.65%	110,542,100
2026-05-07	59.40	62.43	55.41	56.85	-6.77%	81,891,800
2026-05-06	56.24	61.50	56.10	60.98	+11.40%	62,384,700
2026-05-05	50.02	56.13	49.07	54.74	+10.63%	48,226,600
2026-05-04	46.24	51.29	46.12	49.48	+8.37%	42,428,800
2026-05-01	46.17	47.40	45.15	45.66	+0.33%	26,149,800
2026-04-30	44.04	45.58	42.60	45.51	+6.18%	29,279,600
2026-04-29	44.69	44.70	42.21	42.86	-3.56%	25,357,000
2026-04-28	45.87	46.74	43.53	44.44	-8.11%	39,925,200
2026-04-27	50.22	50.37	47.66	48.36	-4.50%	33,168,600
2026-04-24	53.24	54.14	50.13	50.64	-2.65%	41,941,300
2026-04-23	48.35	53.37	47.94	52.02	+7.50%	57,871,800
2026-04-22	46.80	48.83	46.74	48.39	+7.13%	33,306,600
2026-04-21	48.68	48.73	44.94	45.17	-7.29%	35,271,300
2026-04-20	48.10	49.99	47.41	48.72	+1.25%	35,973,000
2026-04-17	48.98	49.84	47.17	48.12	+0.88%	30,817,700
2026-04-16	49.69	49.80	45.07	47.70	-2.29%	36,818,000
2026-04-15	47.25	48.86	46.22	48.82	+3.06%	32,206,700
2026-04-14	45.24	47.65	44.50	47.37	+9.98%	46,944,100
2026-04-13	38.46	43.53	38.31	43.07	+9.54%	39,511,500
2026-04-10	37.72	40.74	37.70	39.32	+6.10%	35,297,500
2026-04-09	36.43	38.10	35.25	37.06	+0.62%	27,723,400
2026-04-08	38.70	38.90	35.87	36.83	+3.05%	35,485,700
2026-04-07	34.48	35.77	33.19	35.74	+1.74%	23,915,500
2026-04-06	34.72	35.67	34.39	35.13	+1.04%	21,654,600
2026-04-02	32.35	35.03	31.35	34.77	+1.99%	30,118,100
2026-04-01	35.07	35.37	33.61	34.09	-0.55%	27,730,900
2026-03-31	32.97	34.29	31.65	34.28	+8.41%	32,709,500
2026-03-30	35.89	35.90	30.76	31.62	-9.89%	41,739,000
2026-03-27	36.99	37.44	34.56	35.09	-6.30%	28,954,900
2026-03-26	40.67	40.70	37.25	37.45	-9.61%	36,651,300
2026-03-25	42.39	43.18	40.65	41.43	+0.75%	29,776,700
2026-03-24	41.88	42.64	40.22	41.12	-2.47%	29,659,400
2026-03-23	41.40	44.75	41.22	42.16	+2.11%	40,609,200
2026-03-20	41.66	42.57	38.94	41.29	-0.89%	34,840,900
2026-03-19	40.96	41.95	39.83	41.66	-1.30%	23,952,700
2026-03-18	42.70	42.90	41.59	42.21	-1.75%	23,967,300
2026-03-17	43.80	44.29	42.57	42.96	-4.41%	27,945,800
2026-03-16	44.03	45.35	43.37	44.94	+8.08%	40,308,400
2026-03-13	42.63	44.15	41.00	41.58	+0.51%	34,432,200
2026-03-12	40.76	41.74	39.27	41.37	-1.45%	29,491,900
2026-03-11	39.25	42.61	39.05	41.98	+10.13%	39,131,200
2026-03-10	39.04	40.36	37.89	38.12	-1.85%	28,138,200
2026-03-09	36.46	39.17	35.63	38.84	+5.83%	31,856,500
2026-03-06	38.91	39.87	36.67	36.70	-8.54%	34,750,200
2026-03-05	41.19	41.88	38.76	40.13	-8.47%	45,269,300
2026-03-04	40.56	44.19	40.52	43.84	+12.84%	39,073,900
2026-03-03	39.79	40.40	37.55	38.85	-6.14%	31,251,300
2026-03-02	39.07	42.24	38.83	41.39	+1.07%	27,535,200
2026-02-27	42.51	43.08	39.54	40.95	-7.44%	52,659,300
2026-02-26	43.95	45.23	42.62	44.24	+0.48%	26,661,500
2026-02-25	46.62	47.25	43.63	44.03	-3.12%	32,306,300
2026-02-24	41.57	45.68	40.83	45.45	+7.29%	37,593,200
2026-02-23	39.19	42.56	38.94	42.36	+5.95%	30,811,400
2026-02-20	42.76	44.32	39.53	39.98	-7.65%	41,944,000
2026-02-19	41.00	43.61	40.12	43.29	+2.88%	26,594,300
2026-02-18	40.85	43.73	40.40	42.08	+2.71%	28,281,700
2026-02-17	41.00	42.23	39.70	40.97	-2.96%	23,513,900
2026-02-13	40.85	43.47	39.52	42.22	+5.47%	31,579,600
2026-02-12	42.52	42.83	39.51	40.03	-6.19%	30,323,000
2026-02-11	43.78	43.90	40.09	42.67	-0.61%	37,394,900
2026-02-10	45.33	47.16	42.91	42.93	-6.98%	35,751,800
2026-02-09	40.83	47.19	40.58	46.15	+10.33%	48,851,000
2026-02-06	39.96	44.22	36.52	41.83	+5.13%	75,224,200
2026-02-05	42.64	44.92	38.90	39.79	-11.46%	71,587,100
2026-02-04	52.26	52.50	43.91	44.94	-17.37%	66,531,600
2026-02-03	54.93	55.72	50.19	54.39	+2.47%	36,286,500
2026-02-02	52.35	55.06	49.63	53.08	-1.23%	40,905,300
2026-01-30	58.42	58.58	52.30	53.74	-10.19%	48,061,800
2026-01-29	61.40	62.09	56.72	59.84	-4.93%	49,193,900
2026-01-28	60.07	63.59	59.55	62.94	+4.92%	44,007,300
2026-01-27	53.46	60.00	52.90	59.99	+14.57%	55,177,900
2026-01-26	56.12	57.05	51.78	52.36	-7.62%	42,447,700
2026-01-23	52.36	58.58	50.11	56.68	+8.46%	56,562,200
2026-01-22	55.03	56.69	51.82	52.26	-2.28%	32,969,600
2026-01-21	55.92	57.19	48.83	53.48	-1.44%	62,001,200
2026-01-20	54.95	57.65	53.33	54.26	-6.16%	45,490,100
2026-01-16	52.40	58.75	51.92	57.82	+11.43%	53,965,900
2026-01-15	53.24	54.64	50.75	51.89	-1.87%	38,235,000
2026-01-14	53.22	53.66	50.82	52.88	-0.21%	38,744,000
2026-01-13	50.65	53.00	49.82	52.99	+5.29%	42,181,900
2026-01-12	46.72	51.63	45.85	50.33	+9.34%	53,225,800
2026-01-09	46.88	50.10	45.72	46.03	+0.77%	41,300,400
2026-01-08	43.74	47.58	42.55	45.68	+4.71%	34,060,200
2026-01-07	45.49	46.63	43.60	43.63	-4.98%	21,816,500
2026-01-06	47.21	47.90	43.18	45.91	-4.83%	38,993,600
2026-01-05	44.80	48.30	44.17	48.24	+12.97%	47,924,800
2026-01-02	39.01	42.75	38.07	42.70	+13.05%	30,533,300
2025-12-31	38.35	39.03	37.20	37.77	-1.38%	20,982,400
2025-12-30	39.62	39.90	38.12	38.30	-2.82%	19,073,000
2025-12-29	39.39	42.29	39.06	39.41	-2.21%	22,027,500
2025-12-26	42.53	42.64	39.53	40.30	-4.00%	20,249,600
2025-12-24	41.83	42.89	40.85	41.98	-0.21%	10,710,700
2025-12-23	40.72	43.37	40.65	42.07	+0.07%	22,761,100
2025-12-22	42.06	43.52	41.01	42.04	+5.31%	34,981,800
2025-12-19	36.90	40.36	36.69	39.92	+11.51%	30,827,100
2025-12-18	35.66	36.92	35.07	35.80	+5.98%	36,087,300
2025-12-17	37.17	37.39	33.61	33.78	-7.68%	33,031,700
2025-12-16	34.89	36.76	33.34	36.59	+3.13%	44,868,200
2025-12-15	40.34	40.37	35.36	35.48	-11.59%	47,434,800
2025-12-12	43.34	44.17	39.32	40.13	-8.67%	35,607,100
2025-12-11	43.12	44.04	40.86	43.94	+0.05%	26,514,600
2025-12-10	46.42	46.42	43.85	43.92	-6.23%	32,084,700
2025-12-09	45.81	48.91	45.20	46.84	+1.08%	30,778,400
2025-12-08	45.32	46.56	43.62	46.34	+3.65%	31,025,500
2025-12-05	45.60	46.25	44.05	44.71	-3.75%	28,827,200
2025-12-04	42.98	46.83	42.52	46.45	+5.66%	37,973,700
2025-12-03	41.13	44.37	39.93	43.96	+6.91%	60,083,200
2025-12-02	45.86	47.10	40.83	41.12	-15.20%	83,201,700
2025-12-01	45.17	48.84	44.26	48.49	+1.42%	22,962,900
2025-11-28	49.54	51.50	47.24	47.81	-1.32%	19,588,900
2025-11-26	49.38	49.43	46.04	48.45	+2.06%	26,981,700
2025-11-25	47.01	47.98	44.10	47.47	-2.10%	38,228,300
2025-11-24	43.00	48.99	42.92	48.49	+14.74%	36,655,400
2025-11-21	42.86	44.48	39.52	42.26	-2.78%	50,691,400
2025-11-20	48.97	54.06	43.20	43.47	-5.15%	63,289,000
2025-11-19	49.53	52.32	45.52	45.83	-6.18%	42,020,900
2025-11-18	46.81	50.67	46.50	48.85	+3.04%	37,845,900
2025-11-17	46.11	49.42	45.45	47.41	+2.24%	33,606,900
2025-11-14	45.64	50.18	44.55	46.37	-4.69%	49,855,900
2025-11-13	52.75	53.37	48.03	48.65	-12.66%	49,348,200
2025-11-12	58.31	58.45	53.54	55.70	-2.93%	28,778,000
2025-11-11	59.27	59.64	56.08	57.38	-4.64%	29,975,800
2025-11-10	65.85	68.30	59.78	60.17	-3.54%	39,901,000
2025-11-07	65.11	65.71	58.38	62.38	-6.84%	53,464,600
2025-11-06	75.76	75.79	66.67	66.96	-12.37%	52,439,800
2025-11-05	68.80	76.87	67.70	76.41	+14.68%	45,875,000
2025-11-04	64.21	72.46	63.30	66.63	-1.65%	45,952,300
2025-11-03	73.07	75.73	64.38	67.75	+11.52%	80,440,700
2025-10-31	61.80	63.18	59.46	60.75	+4.35%	20,997,100
2025-10-30	58.56	61.01	57.28	58.22	-3.64%	18,455,700
2025-10-29	61.45	63.01	58.02	60.42	-3.20%	28,918,700
2025-10-28	63.68	67.32	61.85	62.42	-3.95%	27,360,400
2025-10-27	64.99	66.48	62.56	64.99	+3.32%	33,505,200
2025-10-24	59.07	63.11	58.13	62.90	+12.60%	37,485,900
2025-10-23	52.73	57.78	52.07	55.86	+7.78%	31,241,100
2025-10-22	53.65	57.87	48.20	51.83	-6.10%	53,283,000
2025-10-21	57.24	58.24	52.65	55.19	-6.80%	41,174,200
2025-10-20	63.61	63.70	57.43	59.22	-2.47%	35,132,100
2025-10-17	59.28	61.95	57.64	60.72	-1.80%	38,301,400
2025-10-16	68.94	68.94	61.10	61.83	-9.05%	46,540,000
2025-10-15	71.39	74.15	66.54	67.98	-2.27%	48,022,500
2025-10-14	63.23	72.30	59.63	69.56	+8.45%	52,129,800
2025-10-13	63.49	67.79	61.79	64.14	+7.31%	47,094,500
2025-10-10	67.88	70.05	58.02	59.77	-6.39%	72,743,300
2025-10-09	62.49	65.21	60.92	63.85	+6.26%	57,909,000
2025-10-08	59.96	62.19	57.26	60.09	-2.58%	58,446,400
2025-10-07	60.22	63.40	55.46	61.68	+6.81%	76,432,900
2025-10-06	54.03	58.28	53.15	57.75	+14.45%	42,021,500
2025-10-03	47.54	52.19	46.67	50.46	+7.32%	40,830,100
2025-10-02	48.42	49.38	44.95	47.02	-0.13%	29,215,600
2025-10-01	46.61	48.15	45.93	47.08	+0.32%	28,111,600
2025-09-30	45.31	47.63	44.99	46.93	+2.18%	31,035,100
2025-09-29	43.63	46.22	43.21	45.93	+9.72%	37,032,600
2025-09-26	43.68	44.08	39.70	41.86	-9.57%	59,655,300
2025-09-25	44.28	49.39	43.57	46.29	-1.80%	61,876,700
2025-09-24	43.38	49.30	43.32	47.14	+12.86%	65,566,800
2025-09-23	43.02	44.25	40.58	41.77	-0.31%	32,022,700
2025-09-22	41.38	42.93	39.65	41.90	+8.44%	46,224,300
2025-09-19	36.71	39.87	36.63	38.64	+6.39%	36,698,900
2025-09-18	38.38	38.50	36.03	36.32	-4.17%	25,890,800
2025-09-17	35.76	38.47	34.62	37.90	+3.98%	34,636,100
2025-09-16	37.46	37.67	35.76	36.45	-1.86%	36,440,500
2025-09-15	34.76	37.23	34.10	37.14	+9.36%	38,205,300
2025-09-12	33.28	34.08	32.34	33.96	+3.38%	21,067,800
2025-09-11	33.26	33.76	31.74	32.85	-2.32%	38,169,100
2025-09-10	30.68	33.64	30.47	33.63	+11.39%	43,774,900
2025-09-09	28.52	30.50	27.05	30.19	+15.27%	50,274,600
2025-09-08	26.43	27.02	25.38	26.19	+0.15%	23,531,500
2025-09-05	27.16	27.30	25.31	26.15	+0.08%	23,577,500
2025-09-04	27.93	28.57	25.82	26.13	-7.37%	30,079,100
2025-09-03	30.00	30.01	27.61	28.21	-3.09%	32,961,700
2025-09-02	25.59	29.85	25.40	29.11	+9.93%	50,917,800
2025-08-29	27.50	29.50	25.62	26.48	+14.93%	76,548,800
2025-08-28	22.90	24.29	22.63	23.04	+3.06%	32,177,000
2025-08-27	23.18	23.18	22.04	22.35	-2.76%	15,923,400
2025-08-26	22.81	23.20	22.35	22.99	-0.56%	20,461,900
2025-08-25	21.30	23.38	20.74	23.12	+7.89%	30,481,900
2025-08-22	19.44	21.72	18.87	21.43	+9.39%	28,734,900
2025-08-21	19.14	20.07	19.08	19.59	-0.86%	16,685,800
2025-08-20	18.58	19.78	17.22	19.76	+5.50%	24,060,100
2025-08-19	20.90	20.92	18.55	18.73	-9.54%	26,783,300
2025-08-18	19.92	21.22	19.14	20.70	+5.15%	25,197,700
2025-08-15	19.13	20.34	18.08	19.69	+3.20%	25,690,200
2025-08-14	17.63	19.38	17.56	19.08	+7.61%	36,247,900
2025-08-13	17.96	18.42	17.61	17.73	-0.56%	17,062,100
2025-08-12	17.97	18.60	17.71	17.83	-0.78%	13,768,300
2025-08-11	19.07	19.84	17.94	17.97	-2.60%	18,186,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+37.01%). Worst month: Dec (-9.08%). Based on 5 years of daily data (2022–2026).

Jan+15.26%
Feb+10.27%
Mar-8.72%
Apr+6.71%
May+37.01%
Jun+27.05%
Jul-2.95%
Aug+11.66%
Sep+21.69%
Oct+4.04%
Nov+6.53%
Dec-9.08%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is IREN Ltd's (IREN) latest close?

41.23 on 2026-08-07, from the Closelook data lake's daily price record.

What is IREN's 52-week high and low?

76.87 high and 17.22 low over the trailing 52 weeks, as of 2026-08-07.

What is IREN Ltd's strongest and weakest month historically?

Historically, IREN's strongest calendar month has been May (average +37.01%) and its weakest Dec (average -9.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.