IREN Ltd (IREN) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 27 out of 100 (momentum 5 · quality 19 · valuation 10), as of 2026-10-31.
Signal: Down 7.3% at the close — Already below its 50-day; one of the day's sharpest drops. (as of 2026-10-30)
Trend: IREN Ltd trades 35.6% below its 50-day and 45.2% below its 200-day moving average. (as of 2026-10-30)

IREN builds and owns data centres in Australia and Canada, along with the land, grid links, substations, buildings and cooling that support them. Inside those sites it runs the compute layer — GPUs, CPUs, storage, servers and networking — and a software layer that helps customers deploy and manage AI workloads.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the IREN overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	24.35	24.93	23.06	23.95	-8.76%	52,622,225
2026-10-29	27.40	27.83	25.90	26.25	-8.98%	52,719,600
2026-10-28	28.09	28.88	26.87	28.84	+5.10%	56,518,000
2026-10-27	25.88	27.66	25.56	27.44	+7.90%	47,205,900
2026-10-26	24.03	26.74	23.72	25.43	+2.11%	58,688,700
2026-10-23	25.35	26.47	24.88	24.91	-2.37%	39,056,500
2026-10-22	26.58	26.74	24.85	25.51	-8.37%	66,750,900
2026-10-21	27.58	28.39	26.40	27.84	+4.58%	50,690,900
2026-10-20	26.78	27.89	25.59	26.62	-4.00%	73,361,900
2026-10-19	28.35	28.77	27.37	27.73	+2.74%	51,113,500
2026-10-16	29.20	29.27	26.55	26.99	-11.19%	68,632,600
2026-10-15	28.88	30.46	26.60	30.39	-0.56%	106,885,500
2026-10-14	33.47	33.85	30.38	30.56	-12.18%	78,366,400
2026-10-13	33.31	34.88	32.69	34.80	+0.00%	51,734,500
2026-10-12	36.31	36.69	34.65	34.80	-1.11%	49,659,300
2026-10-09	36.26	36.29	34.64	35.19	-1.46%	38,526,700
2026-10-08	37.82	38.06	35.24	35.71	-7.70%	55,685,900
2026-10-07	40.26	40.50	38.34	38.69	-6.27%	52,598,700
2026-10-06	40.98	42.18	40.50	41.28	+1.98%	35,892,400
2026-10-05	41.99	42.20	39.97	40.48	-3.07%	33,452,900
2026-10-02	41.87	43.91	40.95	41.76	+2.73%	41,744,000
2026-10-01	40.76	40.97	39.33	40.65	-0.56%	37,004,100
2026-09-30	42.15	42.40	40.60	40.88	-1.21%	25,977,800
2026-09-29	42.53	42.85	40.98	41.38	-0.81%	33,902,800
2026-09-28	43.36	43.99	41.69	41.72	-5.45%	26,574,700
2026-09-25	46.27	46.49	43.41	44.13	-4.39%	41,168,100
2026-09-24	45.84	47.32	45.14	46.15	-1.91%	30,391,600
2026-09-23	48.13	49.37	47.01	47.05	-3.09%	32,390,100
2026-09-22	46.98	49.35	46.83	48.55	+2.79%	33,761,800
2026-09-21	47.85	48.77	46.40	47.23	+1.18%	41,082,300
2026-09-18	44.70	46.74	43.36	46.68	+7.36%	45,496,300
2026-09-17	45.50	46.17	42.34	43.48	+2.02%	46,463,300
2026-09-16	42.45	43.92	41.55	42.62	+2.50%	33,906,000
2026-09-15	42.55	42.98	40.97	41.58	-3.68%	28,677,200
2026-09-14	41.97	44.35	41.77	43.17	-1.51%	35,150,200
2026-09-11	44.60	45.09	43.28	43.83	+0.44%	28,985,500
2026-09-10	44.01	45.85	43.45	43.64	-3.81%	35,839,500
2026-09-09	46.86	47.30	45.09	45.37	-3.32%	29,847,400
2026-09-08	46.14	49.29	46.01	46.93	+5.04%	50,914,800
2026-09-04	41.05	44.74	41.00	44.68	+7.27%	36,266,200
2026-09-03	39.29	41.82	39.03	41.65	+5.18%	44,985,200
2026-09-02	35.79	39.71	35.76	39.60	+7.55%	40,648,100
2026-09-01	36.08	37.26	35.14	36.82	-0.79%	33,560,100
2026-08-31	35.81	37.32	35.51	37.12	+4.70%	39,689,600
2026-08-28	37.65	38.05	34.81	35.45	-12.53%	89,874,200
2026-08-27	40.65	41.52	40.31	40.53	+2.40%	50,348,200
2026-08-26	41.20	41.57	39.36	39.58	-6.23%	39,496,900
2026-08-25	40.17	42.40	40.03	42.21	+6.03%	32,507,000
2026-08-24	40.85	41.27	39.60	39.81	-4.94%	33,260,300
2026-08-21	44.00	45.93	40.86	41.88	-1.69%	49,894,700
2026-08-20	42.46	43.58	41.11	42.60	-0.56%	44,995,400
2026-08-19	41.42	43.49	39.48	42.84	+2.00%	44,038,400
2026-08-18	43.56	45.28	41.58	42.00	-6.46%	43,221,900
2026-08-17	45.23	46.59	43.87	44.90	+1.91%	40,135,200
2026-08-14	44.09	46.43	43.69	44.06	-1.56%	42,034,100
2026-08-13	45.98	49.19	43.99	44.76	+2.50%	87,993,100
2026-08-12	43.58	44.67	42.06	43.67	+9.86%	48,616,700
2026-08-11	40.20	40.96	39.35	39.75	+2.61%	42,117,200
2026-08-10	41.28	41.31	38.69	38.74	-6.04%	33,395,800
2026-08-07	39.47	41.30	37.30	41.23	+8.70%	32,417,500
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

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+7.09%
Sep+19.02%
Oct+4.04%
Nov+6.53%
Dec-9.08%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

23.95 on 2026-10-30, from the Closelook data lake's daily price record.

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

76.87 high and 23.06 low over the trailing 52 weeks, as of 2026-10-30.

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 1024 daily bars in the Closelook data lake.

What is IREN Ltd's Closelooknet score?

27 out of 100 (momentum 5 · quality 19 · valuation 10), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on IREN?

Down 7.3% at the close: Already below its 50-day; one of the day's sharpest drops. As of 2026-10-30. A research diary reading, not advice.

Is IREN above its 50-day and 200-day moving averages?

IREN Ltd trades 35.6% below its 50-day and 45.2% below its 200-day moving average (20.7% below its 20-day). As of 2026-10-30.