ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	158.50	158.65	157.31	157.40	157.40	2.29%	27,922
Oct 29, 2026	152.86	154.50	152.86	153.88	153.88	0.67%	18,596
Oct 28, 2026	153.69	153.72	152.81	152.85	152.85	-0.46%	10,630
Oct 27, 2026	154.56	154.56	153.47	153.56	153.56	-0.56%	28,155
Oct 26, 2026	153.90	154.56	153.51	154.42	154.42	-0.51%	33,929
Oct 23, 2026	155.10	155.89	155.06	155.21	155.21	1.17%	15,641
Oct 22, 2026	153.00	153.67	152.48	153.41	153.41	0.34%	11,447
Oct 21, 2026	153.28	153.28	152.46	152.89	152.89	1.31%	16,605
Oct 20, 2026	151.40	151.50	150.35	150.92	150.92	-0.32%	31,692
Oct 19, 2026	152.78	152.78	151.31	151.41	151.41	-0.90%	12,150
Oct 16, 2026	153.00	153.49	152.79	152.79	152.79	1.96%	20,303
Oct 15, 2026	148.60	150.10	148.60	149.85	149.85	2.83%	14,157
Oct 14, 2026	147.48	147.48	145.00	145.72	145.72	-1.46%	80,433
Oct 13, 2026	147.00	148.29	147.00	147.88	147.88	1.11%	61,619
Oct 12, 2026	145.61	146.38	145.57	146.25	146.25	1.27%	19,389
Oct 9, 2026	144.40	144.85	144.03	144.41	144.41	-0.51%	14,963
Oct 8, 2026	145.00	145.49	144.99	145.15	145.15	1.16%	22,607
Oct 7, 2026	143.70	143.90	143.48	143.48	143.48	-0.23%	21,056
Oct 6, 2026	144.00	144.01	143.44	143.81	143.81	0.47%	8,483
Oct 5, 2026	143.94	143.94	142.99	143.14	143.14	-0.57%	6,456
Oct 2, 2026	145.00	145.03	143.58	143.96	143.96	-0.72%	11,833
Oct 1, 2026	147.00	147.00	145.00	145.00	145.00	-1.41%	10,341
Sep 30, 2026	146.71	147.40	146.17	147.08	147.08	0.25%	17,640
Sep 29, 2026	146.49	147.23	146.06	146.71	146.71	0.40%	13,879
Sep 28, 2026	145.64	146.18	145.35	146.13	146.13	0.78%	10,414
Sep 25, 2026	145.14	145.64	145.00	145.00	145.00	0.51%	11,076
Sep 24, 2026	143.82	144.68	143.82	144.26	144.26	0.19%	7,820
Sep 23, 2026	143.03	144.43	143.03	143.99	143.99	0.87%	11,385
Sep 22, 2026	142.50	143.26	142.50	142.75	142.75	0.35%	8,762
Sep 21, 2026	142.50	142.58	141.84	142.25	142.25	-0.31%	9,634
Sep 18, 2026	142.50	142.94	142.40	142.69	142.69	0.27%	12,675
Sep 17, 2026	142.01	142.64	142.00	142.30	142.30	0.47%	12,381
Sep 16, 2026	142.00	142.00	141.26	141.64	141.64	0.17%	10,081
Sep 15, 2026	141.21	141.85	141.21	141.40	141.40	1.22%	18,926
Sep 14, 2026	139.59	140.09	139.43	139.69	139.69	0.11%	8,004
Sep 11, 2026	139.18	139.72	139.18	139.53	139.53	0.09%	15,240
Sep 10, 2026	139.55	139.55	138.94	139.41	139.41	-0.10%	21,384
Sep 9, 2026	139.88	139.88	139.15	139.55	139.55	-1.82%	37,593
Sep 8, 2026	143.00	143.00	142.10	142.13	142.13	-0.36%	11,766
Sep 7, 2026	143.62	143.62	142.65	142.65	142.65	-1.44%	18,225
Sep 4, 2026	145.89	145.89	144.74	144.74	144.74	-0.79%	15,546
Sep 3, 2026	145.51	145.91	145.50	145.89	145.89	0.82%	12,500
Sep 2, 2026	145.63	145.63	144.70	144.70	144.70	0.60%	8,573
Sep 1, 2026	144.00	144.10	143.63	143.83	143.83	-0.26%	15,625
Aug 31, 2026	144.51	145.04	143.98	144.20	144.20	-0.16%	14,302
Aug 28, 2026	147.86	147.86	144.15	144.43	144.43	-0.95%	9,078
Aug 27, 2026	147.01	147.01	145.81	145.81	145.81	-1.39%	13,197
Aug 26, 2026	148.49	148.49	147.57	147.86	147.86	0.26%	14,358
Aug 25, 2026	147.16	147.67	147.16	147.48	147.48	-0.07%	14,004
Aug 24, 2026	146.99	148.06	146.99	147.58	147.58	0.68%	13,075