ASX:IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	184.99	184.99	184.34	184.34	184.34	-0.23%	3,667
Dec 4, 2025	184.50	185.38	184.50	184.77	184.77	0.43%	4,526
Dec 3, 2025	184.27	184.27	183.38	183.97	183.97	-0.15%	7,779
Dec 2, 2025	184.21	184.58	184.01	184.25	184.25	0.39%	18,809
Dec 1, 2025	185.29	185.29	183.49	183.54	183.54	-1.37%	17,457
Nov 28, 2025	185.48	186.99	185.35	186.08	186.08	0.27%	14,925
Nov 27, 2025	185.96	185.96	185.25	185.58	185.58	0.10%	17,373
Nov 26, 2025	185.83	186.27	185.32	185.39	185.39	1.97%	7,354
Nov 25, 2025	182.00	182.24	181.33	181.80	181.80	1.04%	93,011
Nov 24, 2025	179.41	180.50	179.41	179.93	179.93	2.82%	17,576
Nov 21, 2025	174.15	175.27	174.14	174.99	174.99	-1.43%	7,845
Nov 20, 2025	177.43	178.18	177.06	177.53	177.53	0.73%	16,144
Nov 19, 2025	175.83	176.59	175.01	176.24	176.24	0.22%	6,668
Nov 18, 2025	177.78	177.78	175.63	175.85	175.85	-2.32%	7,195
Nov 17, 2025	180.00	180.16	179.00	180.02	180.02	0.40%	6,758
Nov 14, 2025	179.70	180.21	179.21	179.31	179.31	-2.12%	6,215
Nov 13, 2025	183.10	183.20	182.05	183.20	183.20	-0.05%	7,040
Nov 12, 2025	183.28	183.69	182.63	183.30	183.30	0.30%	16,300
Nov 11, 2025	183.00	183.17	182.76	182.76	182.76	0.42%	1,616
Nov 10, 2025	181.82	183.15	181.82	182.00	182.00	0.15%	3,256
Nov 7, 2025	182.18	182.18	181.30	181.73	181.73	-0.26%	18,094
Nov 6, 2025	182.33	183.11	182.19	182.21	182.21	0.94%	3,568
Nov 5, 2025	180.31	180.52	179.64	180.52	180.52	0.18%	15,180
Nov 4, 2025	180.90	181.22	180.10	180.19	180.19	0.05%	10,712
Nov 3, 2025	180.03	181.19	180.03	180.10	180.10	0.26%	3,365
Oct 31, 2025	179.84	179.98	179.40	179.64	179.64	-0.93%	17,798
Oct 30, 2025	181.83	182.41	181.30	181.32	181.32	-0.83%	6,768
Oct 29, 2025	183.83	183.83	182.48	182.84	182.84	-0.84%	11,249
Oct 28, 2025	185.77	185.77	184.39	184.39	184.39	-1.72%	12,367
Oct 27, 2025	187.06	187.75	187.06	187.61	187.61	1.10%	9,457
Oct 24, 2025	185.21	185.89	185.04	185.57	185.57	0.64%	2,392
Oct 23, 2025	184.02	184.73	183.54	184.39	184.39	-0.27%	12,187
Oct 22, 2025	185.00	185.12	184.60	184.89	184.89	0.24%	6,921
Oct 21, 2025	184.10	184.50	183.85	184.45	184.45	1.15%	2,133
Oct 20, 2025	181.35	182.35	181.07	182.35	182.35	0.55%	4,230
Oct 17, 2025	181.69	182.06	180.42	181.36	181.36	-1.67%	24,123
Oct 16, 2025	183.94	184.59	183.56	184.44	184.44	0.68%	3,213
Oct 15, 2025	182.66	183.26	182.66	183.19	183.19	2.08%	5,616
Oct 14, 2025	178.98	179.99	178.88	179.45	179.45	0.81%	18,307
Oct 13, 2025	178.00	178.60	177.80	178.00	178.00	-1.17%	15,229
Oct 10, 2025	181.11	181.11	179.17	180.10	180.10	-0.53%	3,069
Oct 9, 2025	181.50	181.98	180.63	181.06	181.06	0.09%	15,018
Oct 8, 2025	180.32	181.21	179.75	180.90	180.90	-0.23%	3,123
Oct 7, 2025	181.20	181.40	180.93	181.31	181.31	-0.95%	3,585
Oct 6, 2025	182.87	183.29	182.50	183.05	183.05	0.30%	477
Oct 3, 2025	181.87	182.68	181.65	182.50	182.50	0.81%	4,490
Oct 2, 2025	181.76	181.76	181.04	181.04	180.48	0.53%	5,644
Oct 1, 2025	180.79	180.79	179.72	180.08	179.52	-0.39%	5,507
Sep 30, 2025	181.73	181.73	180.41	180.79	180.23	-0.66%	3,830
Sep 29, 2025	181.53	182.32	181.53	182.00	181.44	0.86%	2,294