ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	141.70	143.00	141.70	143.00	143.00	1.09%	39,671
Jul 27, 2026	141.12	141.61	141.08	141.46	141.46	0.23%	10,993
Jul 24, 2026	140.12	141.13	140.12	141.13	141.13	1.90%	29,476
Jul 23, 2026	139.45	139.45	138.50	138.50	138.50	-1.07%	48,761
Jul 22, 2026	140.22	140.22	139.15	140.00	140.00	1.35%	11,949
Jul 21, 2026	138.02	138.80	138.02	138.13	138.13	-1.12%	21,068
Jul 20, 2026	140.50	140.50	139.69	139.69	139.69	-0.44%	18,692
Jul 17, 2026	139.98	140.49	139.92	140.31	140.31	1.59%	31,152
Jul 16, 2026	138.98	138.98	138.09	138.11	138.11	0.44%	28,305
Jul 15, 2026	138.80	138.80	137.50	137.50	137.50	-2.72%	29,334
Jul 14, 2026	141.46	141.75	141.10	141.34	141.34	-0.08%	20,961
Jul 13, 2026	142.48	142.48	140.77	141.46	141.46	-0.83%	23,989
Jul 10, 2026	142.59	142.68	142.01	142.65	142.65	-0.21%	11,639
Jul 9, 2026	142.95	143.35	142.37	142.95	142.95	-0.68%	14,001
Jul 8, 2026	144.46	144.68	143.93	143.93	143.93	0.31%	14,580
Jul 7, 2026	142.80	143.50	142.79	143.49	143.49	-0.58%	20,993
Jul 6, 2026	144.06	144.65	144.00	144.33	144.33	0.19%	18,897
Jul 3, 2026	144.49	145.27	144.00	144.06	144.06	1.85%	18,858
Jul 2, 2026	140.86	141.71	140.86	141.44	141.44	0.60%	15,507
Jul 1, 2026	141.00	141.00	140.17	140.60	140.60	-1.17%	16,553
Jun 30, 2026	144.05	144.45	143.81	143.81	142.27	0.20%	16,209
Jun 29, 2026	142.49	144.16	142.49	143.52	141.98	2.21%	26,504
Jun 26, 2026	140.00	140.80	140.00	140.42	138.92	1.69%	16,686
Jun 25, 2026	138.00	138.40	137.93	138.09	136.61	1.16%	13,222
Jun 24, 2026	136.31	137.00	136.03	136.50	135.04	2.16%	22,176
Jun 23, 2026	133.05	133.74	133.04	133.61	132.18	1.34%	25,500
Jun 22, 2026	132.00	132.49	131.84	131.84	130.43	-0.12%	30,383
Jun 19, 2026	132.10	132.85	131.62	132.00	130.59	-0.96%	26,091
Jun 18, 2026	133.80	134.01	133.18	133.28	131.85	-0.17%	21,384
Jun 17, 2026	134.20	134.26	133.51	133.51	132.08	-0.50%	121,745
Jun 16, 2026	134.21	134.52	133.78	134.18	132.74	-0.61%	17,319
Jun 15, 2026	136.00	136.00	135.01	135.01	133.56	-0.53%	26,217
Jun 12, 2026	135.99	136.00	135.36	135.73	134.28	0.50%	37,344
Jun 11, 2026	135.29	135.37	134.63	135.05	133.60	-0.60%	34,655
Jun 10, 2026	135.80	135.92	135.30	135.86	134.41	1.76%	16,602
Jun 9, 2026	133.72	134.26	133.51	133.51	132.08	0.47%	25,485
Jun 5, 2026	132.00	132.99	131.99	132.88	131.46	3.30%	123,337
Jun 4, 2026	128.49	128.78	128.34	128.63	127.25	1.08%	20,639
Jun 3, 2026	128.41	128.41	126.94	127.26	125.90	-0.96%	19,597
Jun 2, 2026	129.88	129.88	128.38	128.49	127.11	-1.07%	13,643
Jun 1, 2026	131.50	131.50	129.77	129.88	128.49	-1.25%	14,695
May 29, 2026	131.88	131.89	131.50	131.53	130.12	0.51%	12,388
May 28, 2026	130.39	131.23	130.39	130.86	129.46	0.38%	14,617
May 27, 2026	131.50	131.50	129.94	130.37	128.97	-0.99%	13,669
May 26, 2026	131.75	131.99	131.53	131.68	130.27	0.17%	16,587
May 25, 2026	131.43	131.95	131.25	131.46	130.05	0.74%	11,345
May 22, 2026	130.01	130.92	130.01	130.50	129.10	0.59%	11,326
May 21, 2026	130.00	130.41	129.38	129.73	128.34	0.06%	11,302
May 20, 2026	129.90	130.33	129.65	129.65	128.26	1.19%	21,436
May 19, 2026	127.01	128.27	127.01	128.13	126.76	1.13%	12,337