IREN Limited - Ordinary Shares (NQ:IREN)

6.530 +0.160 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 02, 2025 6.440 6.630 6.370 6.530 18,462,246 +0.16(+2.51%)
May 01, 2025 6.400 6.520 6.230 6.370 19,102,416 +0.26(+4.26%)
Apr 30, 2025 6.040 6.115 5.725 6.110 12,743,122 -0.16(-2.55%)
Apr 29, 2025 6.330 6.430 6.240 6.270 5,283,027 -0.12(-1.88%)
Apr 28, 2025 6.560 6.596 6.125 6.390 10,513,811 -0.15(-2.29%)
Apr 25, 2025 6.370 6.640 6.220 6.540 14,578,574 +0.24(+3.81%)
Apr 24, 2025 6.080 6.350 6.010 6.300 13,078,693 +0.20(+3.28%)
Apr 23, 2025 6.480 6.550 5.990 6.100 19,927,324 +0.04(+0.66%)
Apr 22, 2025 5.680 6.180 5.630 6.060 23,525,918 +0.55(+9.98%)
Apr 21, 2025 5.590 5.820 5.455 5.510 9,708,257 -0.08(-1.43%)
Apr 17, 2025 5.460 5.645 5.360 5.590 7,353,295 +0.12(+2.19%)
Apr 16, 2025 5.290 5.570 5.240 5.470 12,434,015 +0.02(+0.37%)
Apr 15, 2025 5.770 5.780 5.270 5.450 14,511,880 -0.30(-5.22%)
Apr 14, 2025 5.890 5.930 5.595 5.750 10,921,723 +0.12(+2.13%)
Apr 11, 2025 5.560 5.670 5.380 5.630 11,933,638 +0.14(+2.55%)
Apr 10, 2025 5.710 5.785 5.280 5.490 13,370,826 -0.41(-6.95%)
Apr 09, 2025 5.280 6.180 5.125 5.900 26,977,948 +0.60(+11.32%)
Apr 08, 2025 6.175 6.200 5.190 5.300 16,644,927 -0.58(-9.86%)
Apr 07, 2025 5.240 6.230 5.230 5.880 13,627,483 -0.06(-1.01%)
Apr 04, 2025 5.760 6.015 5.150 5.940 20,376,624 -0.10(-1.66%)
Apr 03, 2025 6.030 6.290 5.950 6.040 10,317,577 -0.72(-10.65%)
Apr 02, 2025 6.420 6.780 6.410 6.760 14,799,908 +0.12(+1.81%)
Apr 01, 2025 6.178 6.678 5.910 6.640 15,499,218 +0.55(+9.03%)
Mar 31, 2025 5.800 6.140 5.660 6.090 11,701,740 +0.02(+0.33%)
Mar 28, 2025 6.320 6.395 5.965 6.070 13,708,550 -0.39(-6.04%)
Mar 27, 2025 6.510 6.770 6.300 6.460 9,690,500 -0.25(-3.73%)
Mar 26, 2025 7.350 7.390 6.660 6.710 14,078,300 -0.69(-9.32%)
Mar 25, 2025 7.670 7.670 7.230 7.400 11,553,421 -0.29(-3.77%)
Mar 24, 2025 7.400 7.730 7.400 7.690 14,144,141 +0.54(+7.55%)
Mar 21, 2025 6.990 7.190 6.900 7.150 8,308,786 -0.06(-0.83%)
Mar 20, 2025 7.120 7.470 7.074 7.210 10,039,893 +0.01(+0.14%)
Mar 19, 2025 6.730 7.400 6.730 7.200 14,707,264 +0.61(+9.26%)
Mar 18, 2025 7.100 7.143 6.580 6.590 11,877,390 -0.76(-10.34%)
Mar 17, 2025 7.230 7.475 6.910 7.350 9,780,741 +0.14(+1.94%)
Mar 14, 2025 6.920 7.295 6.850 7.210 11,249,580 +0.46(+6.81%)
Mar 13, 2025 7.160 7.265 6.725 6.750 11,598,674 -0.29(-4.12%)
Mar 12, 2025 7.330 7.400 6.685 7.040 10,025,836 -0.01(-0.14%)
Mar 11, 2025 6.770 7.180 6.460 7.050 10,735,398 +0.43(+6.50%)
Mar 10, 2025 7.270 7.380 6.430 6.620 15,265,422 -1.08(-14.03%)
Mar 07, 2025 7.510 7.830 7.200 7.700 14,040,665 +0.08(+1.05%)
Mar 06, 2025 7.570 8.290 7.455 7.620 15,410,137 -0.44(-5.46%)
Mar 05, 2025 7.760 8.165 7.610 8.060 12,431,203 +0.52(+6.90%)
Mar 04, 2025 7.150 7.880 6.890 7.540 19,690,408 -0.03(-0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.