ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	131.50	131.50	129.77	129.88	129.88	-1.25%	14,695
May 29, 2026	131.88	131.89	131.50	131.53	131.53	0.51%	12,388
May 28, 2026	130.39	131.23	130.39	130.86	130.86	0.38%	14,617
May 27, 2026	131.50	131.50	129.94	130.37	130.37	-0.99%	13,669
May 26, 2026	131.75	131.99	131.53	131.68	131.68	0.17%	16,587
May 25, 2026	131.43	131.95	131.25	131.46	131.46	0.74%	11,345
May 22, 2026	130.01	130.92	130.01	130.50	130.50	0.59%	11,326
May 21, 2026	130.00	130.41	129.38	129.73	129.73	0.06%	11,302
May 20, 2026	129.90	130.33	129.65	129.65	129.65	1.19%	21,436
May 19, 2026	127.01	128.27	127.01	128.13	128.13	1.13%	12,337
May 18, 2026	128.00	128.00	126.70	126.70	126.70	-1.09%	25,634
May 15, 2026	127.99	128.27	127.40	128.09	128.09	0.70%	14,162
May 14, 2026	126.82	127.24	126.82	127.20	127.20	0.32%	8,972
May 13, 2026	126.00	126.95	126.00	126.80	126.80	1.59%	10,016
May 12, 2026	125.16	125.19	124.74	124.81	124.81	-0.16%	16,465
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