ASX:IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.47	50.47	50.24	50.25	50.25	0.30%	11,226
Dec 4, 2025	50.16	50.17	50.01	50.10	50.10	0.28%	13,391
Dec 3, 2025	50.03	50.11	49.96	49.96	49.96	-0.93%	15,612
Dec 2, 2025	50.24	50.52	50.24	50.43	50.43	0.36%	30,324
Dec 1, 2025	50.59	50.59	50.25	50.25	50.25	-0.30%	6,964
Nov 28, 2025	50.50	50.99	50.00	50.40	50.40	-0.22%	21,040
Nov 27, 2025	50.64	50.65	50.48	50.51	50.51	0.22%	43,618
Nov 26, 2025	50.58	50.66	50.40	50.40	50.40	1.14%	19,678
Nov 25, 2025	49.84	49.90	49.74	49.83	49.83	0.77%	9,354
Nov 24, 2025	49.33	49.58	49.33	49.45	49.45	2.02%	13,530
Nov 21, 2025	48.24	48.55	48.24	48.47	48.47	-1.36%	26,564
Nov 20, 2025	49.00	49.25	48.95	49.14	49.14	0.86%	9,485
Nov 19, 2025	48.57	48.81	48.51	48.72	48.72	0.64%	36,797
Nov 18, 2025	48.80	48.80	48.37	48.41	48.41	-1.69%	13,896
Nov 17, 2025	49.18	49.35	49.02	49.24	49.24	0.12%	11,836
Nov 14, 2025	49.19	49.35	49.14	49.18	49.18	-1.74%	11,979
Nov 13, 2025	50.03	50.10	49.86	50.05	50.05	0.18%	12,922
Nov 12, 2025	49.96	50.07	49.91	49.96	49.96	-0.04%	9,822
Nov 11, 2025	49.93	50.04	49.93	49.98	49.98	0.18%	10,944
Nov 10, 2025	50.15	50.15	49.89	49.89	49.89	0.60%	17,865
Nov 7, 2025	49.63	49.70	49.58	49.59	49.59	-0.08%	23,632
Nov 6, 2025	49.72	49.84	49.63	49.63	49.63	0.04%	24,633
Nov 5, 2025	49.59	49.61	49.46	49.61	49.61	0.30%	54,777
Nov 4, 2025	49.51	49.67	49.43	49.46	49.46	-0.10%	17,252
Nov 3, 2025	49.60	49.79	49.51	49.51	49.51	0.71%	26,416
Oct 31, 2025	49.20	49.28	49.14	49.16	49.16	-0.63%	65,220
Oct 30, 2025	49.68	49.83	49.47	49.47	49.47	-0.42%	33,485
Oct 29, 2025	49.85	49.87	49.65	49.68	49.68	-1.27%	61,472
Oct 28, 2025	50.55	50.55	50.30	50.32	50.32	-1.12%	5,941
Oct 27, 2025	50.83	50.89	50.73	50.89	50.89	0.55%	12,246
Oct 24, 2025	50.42	50.62	50.42	50.61	50.61	1.16%	7,096
Oct 23, 2025	49.98	50.12	49.89	50.03	50.03	-0.91%	5,159
Oct 22, 2025	50.40	50.49	50.34	50.49	50.49	0.52%	9,449
Oct 21, 2025	50.05	50.28	50.05	50.23	50.23	1.03%	24,488
Oct 20, 2025	49.55	49.79	49.49	49.72	49.72	0.46%	6,456
Oct 17, 2025	49.48	49.64	49.39	49.49	49.49	-1.41%	60,976
Oct 16, 2025	49.64	50.23	49.64	50.20	50.20	0.20%	20,973
Oct 15, 2025	50.08	50.25	50.08	50.10	50.10	0.97%	33,410
Oct 14, 2025	49.38	49.70	49.38	49.62	49.62	0.92%	52,253
Oct 13, 2025	49.05	49.18	49.03	49.17	49.17	-0.79%	14,336
Oct 10, 2025	49.74	49.74	49.56	49.56	49.56	-0.40%	6,369
Oct 9, 2025	49.92	50.01	49.75	49.76	49.76	0.24%	8,270
Oct 8, 2025	49.52	49.73	49.40	49.64	49.64	-0.14%	18,225
Oct 7, 2025	49.84	49.84	49.59	49.71	49.71	-0.48%	18,061
Oct 6, 2025	50.09	50.09	49.85	49.95	49.95	0.26%	1,652
Oct 3, 2025	49.67	49.89	49.67	49.82	49.82	0.30%	11,730
Oct 2, 2025	49.53	49.69	49.53	49.67	49.54	0.83%	5,736
Oct 1, 2025	49.43	49.43	49.24	49.26	49.13	-0.42%	9,071
Sep 30, 2025	49.69	49.72	49.42	49.47	49.34	-0.96%	6,539
Sep 29, 2025	49.99	50.08	49.95	49.95	49.82	0.85%	6,543