ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	129.37	129.40	128.90	129.09	129.09	-0.24%	19,296
Aug 5, 2025	129.32	129.70	129.15	129.40	129.40	1.08%	19,586
Aug 4, 2025	128.42	128.42	127.82	128.02	128.02	0.41%	10,639
Aug 1, 2025	128.66	128.66	127.50	127.50	127.50	-2.04%	32,362
Jul 31, 2025	131.62	131.65	130.15	130.16	130.16	-0.43%	18,649
Jul 30, 2025	130.90	130.91	130.42	130.72	130.72	-0.61%	17,661
Jul 29, 2025	131.85	131.88	131.33	131.52	131.52	-0.78%	12,816
Jul 28, 2025	132.00	132.79	132.00	132.55	132.55	0.94%	20,590
Jul 25, 2025	130.76	131.71	130.76	131.32	131.32	0.47%	14,706
Jul 24, 2025	130.88	131.29	130.71	130.71	130.71	1.42%	18,499
Jul 23, 2025	129.00	129.19	128.83	128.88	128.88	1.17%	11,133
Jul 22, 2025	127.71	127.89	127.13	127.39	127.39	-0.48%	21,201
Jul 21, 2025	128.59	128.71	128.00	128.00	128.00	-1.18%	17,017
Jul 18, 2025	130.00	130.00	129.13	129.53	129.53	-0.75%	14,706
Jul 17, 2025	130.21	130.99	129.70	130.51	130.51	1.72%	9,330
Jul 16, 2025	129.37	129.37	128.30	128.30	128.30	-1.47%	14,171
Jul 15, 2025	130.10	130.65	130.10	130.21	130.21	0.47%	9,403
Jul 14, 2025	130.02	130.02	129.18	129.60	129.60	-0.89%	12,792
Jul 11, 2025	130.83	131.58	130.75	130.76	130.76	-	11,170
Jul 10, 2025	130.85	131.14	130.65	130.76	130.76	0.39%	13,565
Jul 9, 2025	131.00	131.00	130.20	130.25	130.25	0.28%	11,096
Jul 8, 2025	130.54	130.54	129.65	129.88	129.88	-1.09%	12,913
Jul 7, 2025	130.22	131.69	130.22	131.31	131.31	1.20%	17,732
Jul 4, 2025	130.47	130.47	129.75	129.75	129.75	-0.70%	14,710
Jul 3, 2025	130.30	130.77	130.11	130.66	130.66	-0.28%	10,876
Jul 2, 2025	130.59	131.60	130.59	131.03	131.03	1.12%	8,522
Jul 1, 2025	129.99	130.20	128.22	129.58	129.58	-1.14%	20,094
Jun 30, 2025	132.00	132.00	131.07	131.07	129.72	0.05%	12,353
Jun 27, 2025	130.99	131.34	130.75	131.00	129.65	0.01%	8,812
Jun 26, 2025	132.09	132.09	130.90	130.99	129.64	-0.83%	12,312
Jun 25, 2025	131.78	132.29	131.57	132.09	130.73	0.68%	11,622
Jun 24, 2025	131.61	131.65	130.91	131.20	129.84	-0.08%	15,808
Jun 23, 2025	131.20	131.71	130.85	131.31	129.95	0.14%	23,763
Jun 20, 2025	131.07	131.27	130.64	131.13	129.78	0.09%	12,288
Jun 19, 2025	130.98	131.23	130.48	131.01	129.66	-0.20%	17,557
Jun 18, 2025	132.05	132.05	131.27	131.27	129.91	-1.05%	63,300
Jun 17, 2025	132.93	133.11	132.38	132.66	131.29	-1.06%	21,956
Jun 16, 2025	134.66	134.71	134.04	134.08	132.69	-0.20%	14,477
Jun 13, 2025	134.18	135.27	133.78	134.35	132.96	0.41%	36,010
Jun 12, 2025	133.51	134.30	133.51	133.80	132.42	0.22%	15,950
Jun 11, 2025	133.46	134.05	133.19	133.51	132.13	1.03%	76,029
Jun 10, 2025	131.80	132.57	131.80	132.15	130.78	0.45%	16,671
Jun 6, 2025	131.50	131.80	131.40	131.56	130.20	0.05%	9,338
Jun 5, 2025	131.74	131.99	131.44	131.50	130.14	-0.17%	10,995
Jun 4, 2025	131.58	132.00	131.46	131.73	130.37	0.11%	18,047
Jun 3, 2025	131.50	131.89	131.14	131.58	130.22	0.31%	12,001
Jun 2, 2025	131.96	131.96	131.17	131.17	129.81	-0.26%	11,656
May 30, 2025	131.03	132.02	131.03	131.51	130.15	0.08%	14,542
May 29, 2025	132.03	132.21	131.33	131.40	130.04	0.02%	11,881
May 28, 2025	131.31	131.98	131.29	131.37	130.01	1.09%	12,409