IREN - IREN Ltd
45.66
0.150 0.329%
Share volume: 26,149,773
Last Updated: 05-01-2026
Banking/Financial Services:
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$45.51
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-01-2026 | $46.17 | $46.17 | $47.40 | $47.40 | $45.15 | $45.15 | $45.66 | $45.66 | 26,149,773 | $25,138,277.00 |
| 04-30-2026 | $44.04 | $44.04 | $45.58 | $45.58 | $42.60 | $42.60 | $45.51 | $45.51 | 29,279,645 | $29,279,645.00 |
| 04-29-2026 | $44.69 | $44.69 | $44.70 | $44.70 | $42.21 | $42.21 | $42.86 | $42.86 | 25,357,030 | $25,357,030.00 |
| 04-28-2026 | $45.87 | $45.87 | $46.74 | $46.74 | $43.53 | $43.53 | $44.44 | $44.44 | 39,925,241 | $39,925,241.00 |
| 04-27-2026 | $50.22 | $50.22 | $50.37 | $50.37 | $47.66 | $47.66 | $48.36 | $48.36 | 33,168,645 | $33,168,645.00 |
| 04-24-2026 | $53.24 | $53.24 | $54.14 | $54.14 | $50.13 | $50.13 | $50.64 | $50.64 | 41,941,322 | $41,941,322.00 |
| 04-23-2026 | $48.35 | $48.35 | $53.37 | $53.37 | $47.94 | $47.94 | $52.02 | $52.02 | 57,871,775 | $57,871,775.00 |
| 04-22-2026 | $46.80 | $46.80 | $48.83 | $48.83 | $46.75 | $46.75 | $48.39 | $48.39 | 33,306,624 | $33,306,624.00 |
| 04-21-2026 | $48.68 | $48.68 | $48.73 | $48.73 | $44.94 | $44.94 | $45.17 | $45.17 | 35,271,305 | $35,271,305.00 |
| 04-20-2026 | $48.11 | $48.11 | $49.99 | $49.99 | $47.41 | $47.41 | $48.72 | $48.72 | 35,972,987 | $35,972,987.00 |