ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	145.00	145.70	144.68	144.75	144.75	-0.88%	11,794
Dec 4, 2025	146.43	146.79	145.00	146.04	146.04	-0.17%	7,464
Dec 3, 2025	147.32	147.32	146.29	146.29	146.29	-0.67%	7,465
Dec 2, 2025	147.98	147.98	147.03	147.27	147.27	-0.97%	13,028
Dec 1, 2025	149.96	149.96	148.71	148.71	148.71	-0.51%	16,922
Nov 28, 2025	150.60	151.99	148.65	149.47	149.47	-0.44%	11,399
Nov 27, 2025	151.40	151.41	150.13	150.13	150.13	-0.52%	11,602
Nov 26, 2025	153.00	153.20	150.91	150.91	150.91	1.42%	12,040
Nov 25, 2025	148.16	151.00	148.16	148.80	148.80	0.34%	20,047
Nov 24, 2025	148.14	148.98	148.14	148.30	148.30	1.35%	11,358
Nov 21, 2025	146.83	146.83	145.48	146.32	146.32	0.35%	15,233
Nov 20, 2025	146.28	146.83	145.73	145.81	145.81	-0.09%	274,999
Nov 19, 2025	145.70	146.42	145.40	145.94	145.94	0.15%	15,841
Nov 18, 2025	145.44	145.95	145.30	145.72	145.72	0.63%	13,583
Nov 17, 2025	144.81	145.33	144.62	144.81	144.81	-0.69%	12,376
Nov 14, 2025	144.80	146.20	144.80	145.81	145.81	0.30%	16,401
Nov 13, 2025	145.80	145.98	145.00	145.38	145.38	0.86%	8,642
Nov 12, 2025	144.42	144.62	143.77	144.14	144.14	2.42%	19,181
Nov 11, 2025	140.50	141.18	140.16	140.73	140.73	0.80%	77,505
Nov 10, 2025	140.96	140.97	139.50	139.61	139.61	-0.44%	17,811
Nov 7, 2025	140.13	140.73	140.13	140.23	140.23	0.70%	14,051
Nov 6, 2025	139.26	139.75	139.21	139.26	139.26	-0.17%	59,595
Nov 5, 2025	139.35	140.00	139.35	139.50	139.50	1.24%	25,921
Nov 4, 2025	137.50	138.39	137.50	137.79	137.79	0.14%	133,532
Nov 3, 2025	137.72	138.75	137.60	137.60	137.60	0.14%	21,320
Oct 31, 2025	137.75	137.82	137.33	137.41	137.41	0.15%	11,084
Oct 30, 2025	137.79	137.89	137.20	137.20	137.20	-0.29%	15,147
Oct 29, 2025	138.53	138.75	137.31	137.60	137.60	-1.71%	19,297
Oct 28, 2025	140.68	140.68	139.86	140.00	140.00	-0.63%	13,252
Oct 27, 2025	141.20	141.25	140.57	140.89	140.89	-0.28%	16,170
Oct 24, 2025	141.40	141.53	141.06	141.28	141.28	-0.04%	17,659
Oct 23, 2025	141.44	141.86	141.19	141.34	141.34	-0.05%	42,180
Oct 22, 2025	141.74	141.80	141.32	141.41	141.41	0.40%	26,961
Oct 21, 2025	140.39	140.94	140.34	140.84	140.84	0.72%	27,124
Oct 20, 2025	139.85	140.45	139.69	139.84	139.84	0.97%	33,389
Oct 17, 2025	139.62	139.62	138.40	138.50	138.50	-0.44%	59,976
Oct 16, 2025	139.37	139.53	138.35	139.11	139.11	0.39%	64,020
Oct 15, 2025	139.17	139.18	138.33	138.57	138.57	0.12%	11,124
Oct 14, 2025	138.38	138.51	137.88	138.40	138.40	0.04%	17,445
Oct 13, 2025	139.30	139.37	138.33	138.35	138.35	-0.47%	118,840
Oct 10, 2025	139.94	139.94	139.00	139.00	139.00	0.53%	15,033
Oct 9, 2025	139.56	139.59	138.27	138.27	138.27	-0.42%	18,549
Oct 8, 2025	138.46	139.29	138.46	138.85	138.85	0.58%	17,672
Oct 7, 2025	138.44	138.52	137.99	138.05	138.05	-0.83%	13,959
Oct 6, 2025	139.08	139.64	138.94	139.21	139.21	1.22%	11,993
Oct 3, 2025	137.21	137.92	137.21	137.53	137.53	0.31%	22,901
Oct 2, 2025	137.06	137.51	137.01	137.10	137.10	3.47%	18,349
Oct 1, 2025	132.20	132.93	131.99	132.50	132.50	1.93%	21,883
Sep 30, 2025	130.73	130.73	129.83	129.99	129.99	-0.05%	15,582
Sep 29, 2025	130.12	130.93	130.05	130.05	130.05	0.02%	12,666