ASX:IJR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	194.99	194.99	193.39	193.42	193.42	-0.85%	1,935
May 29, 2026	195.02	195.40	195.00	195.07	195.07	-0.40%	1,158
May 28, 2026	195.98	196.79	195.83	195.86	195.86	-0.06%	7,753
May 27, 2026	195.54	196.11	195.13	195.97	195.97	0.96%	3,535
May 26, 2026	195.00	195.00	193.90	194.11	194.11	-0.13%	2,836
May 25, 2026	192.35	194.77	192.35	194.36	194.36	1.28%	1,538
May 22, 2026	190.95	192.09	190.95	191.90	191.90	0.48%	2,883
May 21, 2026	189.81	191.32	189.52	190.98	190.98	1.65%	6,444
May 20, 2026	187.31	188.10	187.31	187.88	187.88	-0.18%	2,005
May 19, 2026	186.89	188.81	186.89	188.21	188.21	0.47%	6,343
May 18, 2026	188.88	188.88	187.10	187.33	187.33	-0.83%	5,630
May 15, 2026	188.09	189.10	188.09	188.89	188.89	1.19%	14,496
May 14, 2026	188.86	188.86	186.52	186.67	186.67	-0.83%	1,138
May 13, 2026	189.04	189.04	187.08	188.23	188.23	-0.99%	2,117
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	-1.69%	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