ASX:IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	208.50	209.18	207.98	209.18	209.18	-0.02%	22,317
Jul 27, 2026	208.70	209.47	208.13	209.23	209.23	0.60%	7,273
Jul 24, 2026	207.52	208.27	207.52	207.98	207.98	0.06%	4,258
Jul 23, 2026	209.66	209.66	207.74	207.85	207.85	-0.98%	3,606
Jul 22, 2026	210.44	210.44	209.08	209.91	209.91	1.15%	3,266
Jul 21, 2026	208.35	208.35	207.25	207.52	207.52	-0.54%	6,372
Jul 20, 2026	210.10	210.10	208.37	208.65	208.65	-0.69%	2,035
Jul 17, 2026	209.51	210.43	209.51	210.09	210.09	0.28%	10,723
Jul 16, 2026	209.08	209.62	209.08	209.51	209.51	0.65%	3,083
Jul 15, 2026	209.32	209.32	207.87	208.16	208.16	-0.55%	37,087
Jul 14, 2026	209.75	209.92	208.87	209.32	209.32	-0.13%	4,959
Jul 13, 2026	209.05	209.79	209.05	209.59	209.59	0.26%	20,994
Jul 10, 2026	209.00	209.72	208.34	209.05	209.05	0.64%	36,649
Jul 9, 2026	208.00	208.08	205.51	207.73	207.73	-0.84%	2,476
Jul 8, 2026	211.82	211.82	209.33	209.50	209.50	-1.10%	10,559
Jul 7, 2026	212.00	212.00	211.25	211.82	211.82	0.38%	25,247
Jul 6, 2026	211.01	211.37	210.76	211.02	211.02	-0.10%	5,098
Jul 3, 2026	212.83	212.83	210.86	211.23	211.23	-1.38%	6,105
Jul 2, 2026	214.88	214.88	213.90	214.18	214.18	-0.09%	2,624
Jul 1, 2026	216.85	216.85	214.19	214.38	214.38	-0.19%	1,926
Jun 30, 2026	215.07	215.69	214.90	215.62	214.80	0.26%	10,962
Jun 29, 2026	214.90	215.71	214.61	215.07	214.25	1.16%	8,849
Jun 26, 2026	210.80	213.32	210.80	212.60	211.79	0.91%	14,459
Jun 25, 2026	211.03	211.03	210.17	210.68	209.87	1.55%	11,764
Jun 24, 2026	206.95	208.12	206.95	207.47	206.68	1.27%	6,492
Jun 23, 2026	205.00	206.29	204.86	204.86	204.08	0.17%	12,037
Jun 22, 2026	205.00	205.00	203.94	204.51	203.73	0.14%	3,576
Jun 19, 2026	204.00	204.90	204.00	204.22	203.44	0.82%	7,294
Jun 18, 2026	203.30	203.44	202.42	202.56	201.79	-0.36%	12,189
Jun 17, 2026	203.22	203.53	203.01	203.30	202.52	-0.64%	1,852
Jun 16, 2026	204.61	204.83	203.46	204.60	203.82	-0.82%	7,474
Jun 15, 2026	205.86	206.70	205.42	206.29	205.50	1.73%	7,864
Jun 12, 2026	202.90	203.07	202.20	202.78	202.00	1.64%	4,503
Jun 11, 2026	199.11	200.03	198.31	199.51	198.75	0.20%	3,778
Jun 10, 2026	198.65	199.21	198.61	199.12	198.36	0.74%	3,408
Jun 9, 2026	197.03	197.66	196.54	197.66	196.90	0.66%	5,791
Jun 5, 2026	196.02	196.81	196.02	196.37	195.62	0.77%	4,286
Jun 4, 2026	195.00	195.35	194.75	194.86	194.11	-0.05%	1,821
Jun 3, 2026	192.79	195.33	192.79	194.95	194.20	1.14%	3,240
Jun 2, 2026	193.23	193.59	192.76	192.76	192.02	-0.34%	2,026
Jun 1, 2026	194.99	194.99	193.39	193.42	192.68	-0.85%	1,935
May 29, 2026	195.02	195.40	195.00	195.07	194.32	-0.40%	1,158
May 28, 2026	195.98	196.79	195.83	195.86	195.11	-0.06%	7,753
May 27, 2026	195.54	196.11	195.13	195.97	195.22	0.96%	3,535
May 26, 2026	195.00	195.00	193.90	194.11	193.37	-0.13%	2,836
May 25, 2026	192.35	194.77	192.35	194.36	193.62	1.28%	1,538
May 22, 2026	190.95	192.09	190.95	191.90	191.17	0.48%	2,883
May 21, 2026	189.81	191.32	189.52	190.98	190.25	1.65%	6,444
May 20, 2026	187.31	188.10	187.31	187.88	187.16	-0.18%	2,005
May 19, 2026	186.89	188.81	186.89	188.21	187.49	0.47%	6,343