ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	144.55	144.55	142.88	143.11	143.11	-1.13%	19,851
Jan 23, 2026	145.37	145.47	144.75	144.75	144.75	-0.42%	17,774
Jan 22, 2026	145.67	146.64	145.30	145.36	145.36	0.47%	10,100
Jan 21, 2026	144.60	145.25	144.50	144.68	144.68	0.10%	16,965
Jan 20, 2026	145.78	145.78	144.36	144.53	144.53	-0.88%	32,870
Jan 19, 2026	147.00	147.01	145.70	145.81	145.81	-0.75%	97,919
Jan 16, 2026	147.38	147.38	146.70	146.91	146.91	-0.96%	6,007
Jan 15, 2026	148.00	148.63	148.00	148.34	148.34	1.26%	9,415
Jan 14, 2026	147.17	147.28	146.50	146.50	146.50	-0.57%	5,128
Jan 13, 2026	147.35	147.52	147.00	147.34	147.34	0.16%	15,869
Jan 12, 2026	148.10	148.10	147.10	147.10	147.10	-0.35%	13,018
Jan 9, 2026	147.99	147.99	147.59	147.61	147.61	-0.39%	9,138
Jan 8, 2026	147.63	148.53	147.63	148.19	148.19	1.15%	8,683
Jan 7, 2026	146.23	147.00	146.00	146.51	146.51	2.05%	12,967
Jan 6, 2026	144.48	144.48	143.57	143.57	143.57	-0.88%	8,348
Jan 5, 2026	144.26	145.17	144.20	144.85	144.85	0.65%	17,388
Jan 2, 2026	144.81	145.03	143.86	143.92	143.92	-0.57%	5,961
Dec 31, 2025	144.53	145.05	144.36	144.75	144.75	0.27%	3,442
Dec 30, 2025	144.74	145.18	144.36	144.36	144.36	-0.06%	4,647
Dec 29, 2025	145.01	145.32	144.30	144.44	144.44	-0.25%	4,231
Dec 24, 2025	145.47	146.09	144.79	144.80	144.08	-0.48%	3,353
Dec 23, 2025	145.48	145.89	145.00	145.50	144.77	0.23%	8,808
Dec 22, 2025	146.00	146.62	145.16	145.16	144.43	0.33%	14,355
Dec 19, 2025	145.00	145.23	144.63	144.68	143.96	0.11%	5,959
Dec 18, 2025	145.27	145.50	143.08	144.52	143.80	-0.33%	12,915
Dec 17, 2025	144.43	145.11	144.43	145.00	144.28	-0.73%	8,133
Dec 16, 2025	146.17	146.62	145.50	146.07	145.34	0.95%	7,823
Dec 15, 2025	145.01	145.40	142.41	144.70	143.98	0.42%	7,670
Dec 12, 2025	144.52	144.84	142.50	144.09	143.37	0.40%	9,256
Dec 11, 2025	143.50	143.81	142.75	143.51	142.79	1.49%	15,602
Dec 10, 2025	142.43	142.43	141.15	141.40	140.69	-0.77%	8,837
Dec 9, 2025	144.50	144.50	142.42	142.50	141.79	-0.97%	16,175
Dec 8, 2025	144.92	144.92	143.85	143.90	143.18	-0.59%	9,944
Dec 5, 2025	145.00	145.70	144.68	144.75	144.03	-0.88%	11,794
Dec 4, 2025	146.43	146.79	145.00	146.04	145.31	-0.17%	7,464
Dec 3, 2025	147.32	147.32	146.29	146.29	145.56	-0.67%	7,465
Dec 2, 2025	147.98	147.98	147.03	147.27	146.53	-0.97%	13,028
Dec 1, 2025	149.96	149.96	148.71	148.71	147.97	-0.51%	16,922
Nov 28, 2025	150.60	151.99	148.65	149.47	148.72	-0.44%	11,399
Nov 27, 2025	151.40	151.41	150.13	150.13	149.38	-0.52%	11,602
Nov 26, 2025	153.00	153.20	150.91	150.91	150.16	1.42%	12,040
Nov 25, 2025	148.16	151.00	148.16	148.80	148.06	0.34%	20,047
Nov 24, 2025	148.14	148.98	148.14	148.30	147.56	1.35%	11,358
Nov 21, 2025	146.83	146.83	145.48	146.32	145.59	0.35%	15,233
Nov 20, 2025	146.28	146.83	145.73	145.81	145.08	-0.09%	274,999
Nov 19, 2025	145.70	146.42	145.40	145.94	145.21	0.15%	15,841
Nov 18, 2025	145.44	145.95	145.30	145.72	144.99	0.63%	13,583
Nov 17, 2025	144.81	145.33	144.62	144.81	144.09	-0.69%	12,376
Nov 14, 2025	144.80	146.20	144.80	145.81	145.08	0.30%	16,401
Nov 13, 2025	145.80	145.98	145.00	145.38	144.65	0.86%	8,642