ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	143.03	144.43	143.03	144.27	-	1.06%	3,230
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
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