ASX:IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	190.99	190.99	189.61	190.11	190.11	-0.62%	16,535
May 11, 2026	191.95	191.95	190.47	191.29	191.29	0.03%	6,010
May 8, 2026	192.28	192.37	191.22	191.24	191.24	-0.54%	9,185
May 7, 2026	193.94	193.94	192.07	192.28	192.28	0.54%	2,079
May 6, 2026	192.48	192.48	191.00	191.25	191.25	-0.01%	9,242
May 5, 2026	191.33	191.91	190.34	191.26	191.26	-0.04%	2,422
May 4, 2026	191.24	192.11	190.83	191.33	191.33	0.05%	14,335
May 1, 2026	190.55	191.52	190.55	191.24	191.24	1.39%	13,691
Apr 30, 2026	189.49	189.60	188.62	188.62	188.62	-0.74%	20,447
Apr 29, 2026	190.50	190.50	189.48	190.03	190.03	-0.43%	999
Apr 28, 2026	190.80	191.20	190.76	190.85	190.85	0.20%	4,322
Apr 27, 2026	190.48	190.97	190.15	190.47	190.47	0.25%	2,186
Apr 24, 2026	190.37	190.76	189.78	190.00	190.00	0.35%	4,006
Apr 23, 2026	189.72	189.72	188.97	189.33	189.33	-0.43%	3,054
Apr 22, 2026	190.60	190.69	190.15	190.15	190.15	-0.17%	2,132
Apr 21, 2026	190.13	190.75	190.06	190.47	190.47	1.32%	2,224
Apr 20, 2026	188.27	188.33	187.74	187.99	187.99	1.24%	2,525
Apr 17, 2026	185.68	186.34	185.51	185.68	185.68	0.48%	2,218
Apr 16, 2026	185.83	185.84	184.15	184.79	184.79	-0.35%	3,809
Apr 15, 2026	186.17	186.47	185.42	185.44	185.44	-0.43%	2,184
Apr 14, 2026	185.64	186.48	185.64	186.25	186.25	1.73%	715
Apr 13, 2026	184.90	184.90	182.88	183.09	183.09	-0.98%	1,651
Apr 10, 2026	185.65	185.65	184.63	184.90	184.90	0.22%	1,232
Apr 9, 2026	185.13	185.13	184.11	184.50	184.50	-0.33%	3,482
Apr 8, 2026	184.16	185.63	184.16	185.12	185.12	2.01%	8,337
Apr 7, 2026	181.24	182.61	180.13	181.48	181.48	1.28%	3,838
Apr 2, 2026	180.77	181.66	178.85	179.19	179.19	-0.87%	37,605
Apr 1, 2026	180.53	180.84	180.06	180.77	180.77	1.09%	85,740
Mar 31, 2026	176.85	179.72	176.17	178.82	178.82	0.82%	11,807
Mar 30, 2026	178.55	178.55	175.82	177.36	177.36	-1.80%	4,780
Mar 27, 2026	180.11	181.67	180.11	180.62	180.40	0.29%	1,316
Mar 26, 2026	181.25	181.25	179.99	180.10	179.88	0.21%	6,210
Mar 25, 2026	178.50	180.57	178.50	179.72	179.50	2.50%	41,999
Mar 24, 2026	176.55	176.55	174.84	175.33	175.12	1.71%	3,247
Mar 23, 2026	173.59	173.59	171.87	172.39	172.18	-1.05%	4,876
Mar 20, 2026	173.10	175.26	173.10	174.22	174.01	-0.07%	2,643
Mar 19, 2026	175.15	175.15	173.50	174.35	174.14	-0.75%	6,619
Mar 18, 2026	174.00	175.73	174.00	175.66	175.45	1.28%	3,277
Mar 17, 2026	174.59	174.59	172.77	173.44	173.23	-1.34%	3,876
Mar 16, 2026	174.00	176.14	174.00	175.79	175.58	1.02%	2,279
Mar 13, 2026	173.36	174.67	173.36	174.02	173.81	1.39%	4,962
Mar 12, 2026	174.20	174.20	170.82	171.63	171.42	-1.99%	11,633
Mar 11, 2026	176.84	176.84	175.12	175.12	174.91	-0.96%	3,953
Mar 10, 2026	176.40	177.47	176.12	176.82	176.61	2.44%	9,903
Mar 9, 2026	174.26	174.50	172.30	172.60	172.39	-5.62%	31,111
Mar 6, 2026	183.00	183.48	182.23	182.88	182.66	-0.48%	32,633
Mar 5, 2026	183.89	184.40	183.41	183.76	183.54	-0.19%	128,034
Mar 4, 2026	183.28	184.37	182.17	184.11	183.89	0.78%	2,405
Mar 3, 2026	182.34	184.14	182.34	182.68	182.46	0.93%	3,965
Mar 2, 2026	181.38	181.99	179.79	181.00	180.78	-1.62%	4,155