ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	132.01	133.75	132.01	133.20	133.20	0.99%	6,101
Mar 26, 2026	133.75	133.75	131.90	131.90	131.90	0.51%	50,275
Mar 25, 2026	130.69	131.36	130.69	131.23	131.23	1.28%	9,513
Mar 24, 2026	129.22	130.05	129.22	129.57	129.57	0.27%	16,429
Mar 23, 2026	128.00	129.82	128.00	129.22	129.22	-	26,787
Mar 20, 2026	130.68	130.68	129.22	129.22	129.22	-1.12%	16,439
Mar 19, 2026	131.00	131.00	130.44	130.69	130.69	-1.18%	20,202
Mar 18, 2026	132.61	132.61	131.75	132.25	132.25	-0.49%	11,957
Mar 17, 2026	133.75	133.75	132.90	132.90	132.90	-0.51%	40,327
Mar 16, 2026	134.20	134.20	133.50	133.58	133.58	0.34%	6,016
Mar 13, 2026	134.19	134.19	132.65	133.13	133.13	-0.05%	7,356
Mar 12, 2026	133.70	133.70	132.22	133.20	133.20	-0.37%	12,443
Mar 11, 2026	134.94	135.00	133.70	133.70	133.70	-1.77%	7,964
Mar 10, 2026	136.01	136.50	135.94	136.11	136.11	2.04%	10,392
Mar 9, 2026	134.54	134.99	133.39	133.39	133.39	-2.69%	71,632
Mar 6, 2026	138.49	138.49	137.01	137.08	137.08	-1.31%	12,735
Mar 5, 2026	139.36	139.54	138.60	138.90	138.90	-0.19%	16,199
Mar 4, 2026	140.50	140.50	138.71	139.16	139.16	0.12%	24,630
Mar 3, 2026	140.98	140.98	139.00	139.00	139.00	-1.19%	18,971
Mar 2, 2026	140.50	141.40	139.76	140.68	140.68	1.11%	42,761
Feb 27, 2026	140.12	140.14	139.13	139.13	139.13	-0.69%	15,771
Feb 26, 2026	140.49	140.49	140.00	140.09	140.09	0.04%	11,499
Feb 25, 2026	141.55	141.61	140.01	140.03	140.03	-1.01%	29,800
Feb 24, 2026	141.43	141.93	141.32	141.46	141.46	0.89%	7,978
Feb 23, 2026	141.27	141.27	140.07	140.21	140.21	-1.14%	9,071
Feb 20, 2026	141.35	142.35	141.25	141.83	141.83	-0.07%	44,271
Feb 19, 2026	142.82	142.82	141.61	141.93	141.93	0.27%	13,105
Feb 18, 2026	141.24	141.76	141.24	141.55	141.55	0.24%	8,286
Feb 17, 2026	141.21	141.69	141.18	141.21	141.21	0.13%	127,063
Feb 16, 2026	141.12	142.01	141.02	141.02	141.02	0.73%	10,492
Feb 13, 2026	140.30	140.45	139.76	140.00	140.00	0.14%	8,264
Feb 12, 2026	139.63	139.97	138.99	139.81	139.81	1.00%	10,328
Feb 11, 2026	140.00	140.00	138.33	138.43	138.43	-1.18%	24,106
Feb 10, 2026	141.00	141.20	139.25	140.08	140.08	-1.31%	6,634
Feb 9, 2026	140.50	142.10	140.50	141.94	141.94	1.08%	57,429
Feb 6, 2026	141.00	141.54	140.43	140.43	140.43	-0.35%	12,807
Feb 5, 2026	140.60	141.57	140.59	140.92	140.92	1.52%	9,097
Feb 4, 2026	140.00	140.00	138.50	138.81	138.81	-1.07%	17,267
Feb 3, 2026	141.60	142.13	140.14	140.31	140.31	-0.29%	10,398
Feb 2, 2026	142.99	142.99	140.18	140.72	140.72	1.34%	9,316
Jan 30, 2026	138.00	139.31	138.00	138.86	138.86	0.89%	13,227
Jan 29, 2026	139.07	139.07	137.64	137.64	137.64	-2.40%	13,311
Jan 28, 2026	141.51	141.51	140.64	141.02	141.02	-1.46%	15,738
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