ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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