ASX:IXJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	132.10	132.85	131.62	132.00	132.00	-0.96%	26,091
Jun 18, 2026	133.80	134.01	133.18	133.28	133.28	-0.17%	21,384
Jun 17, 2026	134.20	134.26	133.51	133.51	133.51	-0.50%	25,680
Jun 16, 2026	134.21	134.52	133.78	134.18	134.18	-0.61%	17,319
Jun 15, 2026	136.00	136.00	135.01	135.01	135.01	-0.53%	26,217
Jun 12, 2026	135.99	136.00	135.36	135.73	135.73	0.50%	37,344
Jun 11, 2026	135.29	135.37	134.63	135.05	135.05	-0.60%	34,655
Jun 10, 2026	135.80	135.92	135.30	135.86	135.86	1.76%	16,602
Jun 9, 2026	133.72	134.26	133.51	133.51	133.51	0.47%	25,485
Jun 5, 2026	132.00	132.99	131.99	132.88	132.88	3.30%	123,337
Jun 4, 2026	128.49	128.78	128.34	128.63	128.63	1.08%	20,639
Jun 3, 2026	128.41	128.41	126.94	127.26	127.26	-0.96%	19,597
Jun 2, 2026	129.88	129.88	128.38	128.49	128.49	-1.07%	13,643
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