ASX:IJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.94	52.09	51.94	51.95	51.95	0.02%	4,150
May 29, 2026	51.95	51.99	51.87	51.94	51.94	-0.31%	5,695
May 28, 2026	52.24	52.25	51.99	52.10	52.10	-0.27%	5,849
May 27, 2026	51.92	52.24	51.92	52.24	52.24	0.91%	11,646
May 26, 2026	51.74	51.84	51.65	51.77	51.77	-0.02%	9,337
May 25, 2026	51.50	51.89	51.50	51.78	51.78	1.31%	13,820
May 22, 2026	51.00	51.20	50.98	51.11	51.11	0.22%	7,515
May 21, 2026	50.70	51.15	50.68	51.00	51.00	1.61%	14,578
May 20, 2026	50.34	50.36	50.10	50.19	50.19	-0.54%	6,445
May 19, 2026	50.37	50.49	50.02	50.46	50.46	0.14%	12,345
May 18, 2026	50.74	50.74	50.32	50.39	50.39	-0.69%	8,708
May 15, 2026	50.74	50.82	50.68	50.74	50.74	0.81%	9,332
May 14, 2026	50.60	50.60	50.29	50.33	50.33	-0.81%	7,058
May 13, 2026	50.61	50.75	50.58	50.74	50.74	-0.35%	13,121
May 12, 2026	50.80	50.93	50.80	50.92	50.92	-0.22%	31,408
May 11, 2026	50.98	51.05	50.87	51.03	51.03	-0.22%	11,533
May 8, 2026	51.23	51.23	51.11	51.14	51.14	-0.95%	11,308
May 7, 2026	51.49	51.67	51.49	51.63	51.63	1.93%	15,219
May 6, 2026	50.99	50.99	50.61	50.65	50.65	-0.22%	19,646
May 5, 2026	50.84	50.84	50.46	50.76	50.76	0.49%	3,883
May 4, 2026	50.70	50.70	50.38	50.51	50.51	-0.41%	35,507
May 1, 2026	50.71	50.73	50.59	50.72	50.72	1.40%	2,366
Apr 30, 2026	50.38	50.38	49.93	50.02	50.02	-0.71%	12,212
Apr 29, 2026	50.15	50.41	50.15	50.38	50.38	-0.59%	7,005
Apr 28, 2026	50.60	50.81	50.60	50.68	50.68	-0.12%	7,181
Apr 27, 2026	50.87	50.87	50.69	50.74	50.74	-0.22%	6,017
Apr 24, 2026	50.88	50.90	50.77	50.85	50.85	0.59%	7,320
Apr 23, 2026	50.73	50.73	50.45	50.55	50.55	-1.37%	7,969
Apr 22, 2026	51.21	51.33	51.18	51.25	51.25	0.10%	2,730
Apr 21, 2026	50.92	51.21	50.92	51.20	51.20	1.23%	14,029
Apr 20, 2026	50.49	50.70	50.49	50.58	50.58	1.38%	14,818
Apr 17, 2026	49.95	49.97	49.86	49.89	49.89	0.50%	6,875
Apr 16, 2026	49.89	49.89	49.57	49.64	49.64	-0.72%	9,242
Apr 15, 2026	50.54	50.54	50.00	50.00	50.00	-0.46%	6,056
Apr 14, 2026	50.11	50.25	50.11	50.23	50.23	1.50%	4,699
Apr 13, 2026	49.73	49.73	49.46	49.49	49.49	-0.70%	6,124
Apr 10, 2026	49.97	49.97	49.84	49.84	49.84	-0.48%	15,624
Apr 9, 2026	49.90	50.09	49.90	50.08	50.08	0.32%	13,164
Apr 8, 2026	49.66	50.05	49.66	49.92	49.92	1.71%	8,419
Apr 7, 2026	49.23	49.37	49.08	49.08	49.08	0.76%	9,478
Apr 2, 2026	49.20	49.20	48.71	48.71	48.71	-0.57%	7,796
Apr 1, 2026	48.86	48.99	48.80	48.99	48.99	1.22%	14,934
Mar 31, 2026	48.03	48.50	47.70	48.40	48.40	0.64%	21,344
Mar 30, 2026	47.91	48.10	47.76	48.09	48.09	-1.68%	13,609
Mar 27, 2026	49.17	49.17	48.91	49.01	48.91	0.06%	8,310
Mar 26, 2026	49.07	49.25	48.98	48.98	48.88	-0.29%	23,441
Mar 25, 2026	48.25	49.13	48.25	49.12	49.02	2.72%	24,344
Mar 24, 2026	48.45	48.45	47.69	47.82	47.73	1.61%	10,240
Mar 23, 2026	47.60	47.60	46.92	47.06	46.97	-1.38%	17,871
Mar 20, 2026	47.74	47.83	47.69	47.72	47.63	-0.10%	9,691