ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	125.38	125.38	124.79	125.01	125.01	-1.13%	19,672
May 8, 2026	126.95	126.97	126.27	126.44	126.44	-0.40%	13,351
May 7, 2026	128.05	128.05	126.95	126.95	126.95	0.14%	13,171
May 6, 2026	127.50	127.50	126.72	126.77	126.77	-0.57%	8,587
May 5, 2026	127.00	127.64	126.86	127.50	127.50	0.39%	14,497
May 4, 2026	128.22	128.22	126.91	127.00	127.00	-0.77%	9,718
May 1, 2026	127.50	128.21	127.50	127.98	127.98	1.70%	24,955
Apr 30, 2026	126.69	126.69	125.68	125.84	125.84	-0.67%	14,335
Apr 29, 2026	126.67	126.98	126.54	126.69	126.69	0.03%	16,927
Apr 28, 2026	127.52	127.52	126.54	126.65	126.65	-0.53%	12,014
Apr 27, 2026	127.92	127.98	127.09	127.32	127.32	-1.80%	12,622
Apr 24, 2026	129.06	129.68	129.06	129.65	129.65	0.54%	5,823
Apr 23, 2026	129.57	129.59	128.89	128.95	128.95	-0.42%	13,896
Apr 22, 2026	130.08	130.11	129.50	129.50	129.50	-1.24%	16,076
Apr 21, 2026	131.50	131.50	130.83	131.12	131.12	-0.53%	10,011
Apr 20, 2026	131.53	132.21	131.53	131.82	131.82	1.10%	13,526
Apr 17, 2026	130.99	130.99	130.38	130.39	130.39	-0.50%	7,994
Apr 16, 2026	131.66	132.04	130.98	131.04	131.04	-0.96%	16,714
Apr 15, 2026	133.00	133.00	132.31	132.31	132.31	-0.18%	9,678
Apr 14, 2026	132.40	132.84	132.40	132.55	132.55	0.52%	6,364
Apr 13, 2026	132.72	132.72	131.86	131.86	131.86	-1.11%	11,879
Apr 10, 2026	133.88	133.88	133.30	133.34	133.34	-0.79%	14,473
Apr 9, 2026	134.80	135.20	134.08	134.40	134.40	0.30%	7,480
Apr 8, 2026	134.00	134.35	132.94	134.00	134.00	-0.13%	16,068
Apr 7, 2026	135.00	135.00	134.11	134.17	134.17	-0.39%	21,852
Apr 2, 2026	136.99	136.99	134.55	134.70	134.70	0.36%	7,828
Apr 1, 2026	137.29	137.29	134.00	134.22	134.22	0.69%	21,350
Mar 31, 2026	132.93	133.78	132.39	133.30	133.30	1.41%	41,073
Mar 30, 2026	133.20	133.20	131.07	131.45	131.45	-1.31%	9,465
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