ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	147.94	147.94	146.09	146.58	146.58	-1.29%	18,462
Aug 20, 2026	148.21	149.11	148.21	148.50	148.50	2.24%	21,063
Aug 19, 2026	144.90	145.41	144.80	145.25	145.25	2.02%	26,245
Aug 18, 2026	142.30	142.87	142.10	142.37	142.37	0.06%	12,857
Aug 17, 2026	142.90	142.90	142.18	142.28	142.28	-1.19%	17,967
Aug 14, 2026	145.00	145.00	144.00	144.00	144.00	-0.28%	60,750
Aug 13, 2026	144.67	144.67	144.13	144.41	144.41	0.10%	22,147
Aug 12, 2026	144.74	144.74	144.03	144.26	144.26	-0.29%	21,570
Aug 11, 2026	144.57	145.02	144.48	144.68	144.68	1.62%	22,264
Aug 10, 2026	142.50	143.10	142.38	142.38	142.38	0.48%	32,349
Aug 7, 2026	142.38	142.38	141.70	141.70	141.70	-0.18%	34,561
Aug 6, 2026	141.99	142.24	141.80	141.95	141.95	1.22%	22,900
Aug 5, 2026	141.16	141.17	140.24	140.24	140.24	-0.65%	52,744
Aug 4, 2026	141.00	141.37	140.83	141.16	141.16	-0.09%	40,980
Aug 3, 2026	141.70	141.70	140.66	141.29	141.29	-0.70%	28,633
Jul 31, 2026	144.73	144.73	141.63	142.29	142.29	-1.79%	26,024
Jul 30, 2026	146.36	146.36	144.50	144.88	144.88	-1.14%	34,400
Jul 29, 2026	145.06	146.55	145.06	146.55	146.55	2.48%	39,945
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