ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.47	100.49	100.47	100.47	100.47	0.01%	82,557
Mar 5, 2026	100.48	100.48	100.45	100.46	100.46	-0.31%	112,247
Mar 4, 2026	100.79	100.80	100.77	100.77	100.45	0.01%	6,533
Mar 3, 2026	100.78	100.79	100.76	100.76	100.44	-0.02%	10,145
Mar 2, 2026	100.76	100.78	100.76	100.78	100.46	0.05%	17,460
Feb 27, 2026	100.72	100.75	100.72	100.73	100.41	0.02%	5,251
Feb 26, 2026	100.74	100.74	100.71	100.71	100.39	-0.02%	7,404
Feb 25, 2026	100.70	100.73	100.70	100.73	100.41	0.01%	5,507
Feb 24, 2026	100.69	100.72	100.69	100.72	100.40	0.01%	4,527
Feb 23, 2026	100.70	100.71	100.68	100.71	100.39	0.06%	7,698
Feb 20, 2026	100.67	100.68	100.65	100.65	100.33	0.01%	5,659
Feb 19, 2026	100.64	100.67	100.64	100.64	100.32	0.01%	5,692
Feb 18, 2026	100.63	100.65	100.63	100.63	100.31	-0.01%	10,035
Feb 17, 2026	100.64	100.64	100.62	100.64	100.32	0.01%	5,602
Feb 16, 2026	100.61	100.63	100.61	100.63	100.31	0.06%	9,387
Feb 13, 2026	100.60	100.60	100.57	100.57	100.25	-0.02%	7,942
Feb 12, 2026	100.59	100.59	100.56	100.59	100.27	0.02%	13,901
Feb 11, 2026	100.56	100.57	100.55	100.57	100.25	0.01%	9,820
Feb 10, 2026	100.54	100.56	100.54	100.56	100.24	0.01%	6,816
Feb 9, 2026	100.55	100.55	100.52	100.55	100.23	0.04%	10,800
Feb 6, 2026	100.49	100.51	100.49	100.51	100.19	-	11,770
Feb 5, 2026	100.48	100.51	100.48	100.51	100.19	-0.31%	5,523
Feb 4, 2026	100.79	100.82	100.79	100.82	100.18	0.03%	25,475
Feb 3, 2026	100.79	100.81	100.79	100.79	100.15	-0.01%	5,101
Feb 2, 2026	100.78	100.80	100.78	100.80	100.16	0.03%	8,284
Jan 30, 2026	100.75	100.77	100.75	100.77	100.13	0.02%	6,278
Jan 29, 2026	100.74	100.77	100.74	100.75	100.11	-0.01%	9,085
Jan 28, 2026	100.76	100.76	100.73	100.76	100.12	0.03%	7,934
Jan 27, 2026	100.72	100.74	100.72	100.73	100.09	0.03%	58,481
Jan 23, 2026	100.72	100.74	100.69	100.70	100.06	-0.01%	8,130
Jan 22, 2026	100.71	100.71	100.68	100.71	100.07	0.01%	10,038
Jan 21, 2026	100.69	100.70	100.67	100.70	100.06	0.02%	24,614
Jan 20, 2026	100.68	100.68	100.66	100.68	100.04	0.02%	3,175
Jan 19, 2026	100.67	100.67	100.65	100.66	100.02	0.02%	6,142
Jan 16, 2026	100.63	100.64	100.63	100.64	100.00	0.02%	3,241
Jan 15, 2026	100.63	100.63	100.61	100.62	99.98	0.03%	8,950
Jan 14, 2026	100.61	100.61	100.59	100.59	99.95	0.01%	23,896
Jan 13, 2026	100.58	100.61	100.58	100.58	99.94	-	3,412
Jan 12, 2026	100.57	100.59	100.57	100.58	99.94	0.01%	4,125
Jan 9, 2026	100.56	100.57	100.54	100.57	99.93	0.05%	3,846
Jan 8, 2026	100.55	100.56	100.52	100.52	99.88	-0.02%	7,590
Jan 7, 2026	100.54	100.54	100.52	100.54	99.90	-0.36%	4,180
Jan 6, 2026	100.90	100.90	100.88	100.90	99.90	0.02%	4,869
Jan 5, 2026	100.87	100.88	100.85	100.88	99.88	0.03%	7,599
Jan 2, 2026	100.85	100.85	100.82	100.85	99.85	0.03%	1,095
Dec 31, 2025	100.79	100.82	100.79	100.82	99.82	0.04%	429
Dec 30, 2025	100.79	100.82	100.78	100.78	99.78	-0.02%	8,353
Dec 29, 2025	100.80	100.80	100.77	100.80	99.80	0.05%	8,853
Dec 24, 2025	100.74	100.75	100.72	100.75	99.75	0.02%	6,424
Dec 23, 2025	100.70	100.73	100.70	100.73	99.73	0.04%	5,819
Dec 22, 2025	100.69	100.72	100.69	100.69	99.69	0.01%	6,141
Dec 19, 2025	100.69	100.69	100.66	100.68	99.68	0.02%	14,370
Dec 18, 2025	100.68	100.68	100.65	100.66	99.66	-	8,150
Dec 17, 2025	100.67	100.68	100.64	100.66	99.66	-	6,707
Dec 16, 2025	100.66	100.66	100.63	100.66	99.66	0.05%	9,558
Dec 15, 2025	100.61	100.64	100.61	100.61	99.61	-	6,513
Dec 12, 2025	100.60	100.61	100.59	100.61	99.61	0.04%	2,667
Dec 11, 2025	100.60	100.60	100.57	100.57	99.58	-0.02%	9,617
Dec 10, 2025	100.57	100.59	100.57	100.59	99.59	0.01%	7,008
Dec 9, 2025	100.56	100.58	100.56	100.58	99.59	-	4,558
Dec 8, 2025	100.58	100.58	100.55	100.58	99.59	0.03%	6,326
Dec 5, 2025	100.55	100.55	100.52	100.55	99.56	-0.29%	12,585
Dec 4, 2025	100.83	100.84	100.81	100.84	99.54	0.05%	15,023
Dec 3, 2025	100.83	100.83	100.79	100.79	99.49	-0.01%	8,163
Dec 2, 2025	100.82	100.82	100.79	100.80	99.50	0.01%	14,376
Dec 1, 2025	100.78	100.81	100.78	100.79	99.49	0.01%	7,742
Nov 28, 2025	100.78	100.78	100.76	100.78	99.48	0.04%	4,447
Nov 27, 2025	100.77	100.77	100.74	100.74	99.45	0.01%	7,993
Nov 26, 2025	100.73	100.76	100.73	100.73	99.44	0.01%	7,415
Nov 25, 2025	100.72	100.74	100.72	100.72	99.43	0.02%	17,393
Nov 24, 2025	100.72	100.72	100.70	100.70	99.41	0.01%	10,588
Nov 21, 2025	100.69	100.69	100.67	100.69	99.40	0.04%	7,992
Nov 20, 2025	100.65	100.68	100.65	100.65	99.36	-	11,310
Nov 19, 2025	100.67	100.67	100.64	100.65	99.36	0.02%	18,903
Nov 18, 2025	100.66	100.66	100.63	100.63	99.34	-0.02%	40,088
Nov 17, 2025	100.64	100.65	100.64	100.65	99.36	0.03%	454,942
Nov 14, 2025	100.62	100.62	100.59	100.62	99.33	0.01%	8,173
Nov 13, 2025	100.58	100.61	100.58	100.61	99.32	0.04%	42,204
Nov 12, 2025	100.58	100.60	100.57	100.57	99.28	-	10,528
Nov 11, 2025	100.59	100.59	100.56	100.57	99.28	0.01%	6,971
Nov 10, 2025	100.55	100.58	100.55	100.56	99.27	0.03%	19,522
Nov 7, 2025	100.54	100.55	100.53	100.53	99.24	-0.28%	7,301
Nov 6, 2025	100.83	100.83	100.81	100.81	99.22	-0.01%	25,737
Nov 5, 2025	100.82	100.82	100.80	100.82	99.23	0.01%	4,017
Nov 4, 2025	100.79	100.82	100.79	100.81	99.22	0.01%	6,334
Nov 3, 2025	100.80	100.80	100.77	100.80	99.21	0.03%	19,643
Oct 31, 2025	100.77	100.77	100.75	100.77	99.18	-	33,779
Oct 30, 2025	100.75	100.77	100.74	100.77	99.18	0.01%	22,673
Oct 29, 2025	100.74	100.76	100.74	100.76	99.17	-	33,853
Oct 28, 2025	100.75	100.76	100.73	100.76	99.17	0.01%	15,393
Oct 27, 2025	100.75	100.75	100.72	100.75	99.16	0.04%	5,143
Oct 24, 2025	100.72	100.72	100.71	100.71	99.12	-	11,434
Oct 23, 2025	100.68	100.71	100.68	100.71	99.12	-	3,101
Oct 22, 2025	100.69	100.71	100.66	100.71	99.12	0.04%	5,557
Oct 21, 2025	100.66	100.68	100.65	100.67	99.08	0.01%	9,322
Oct 20, 2025	100.66	100.67	100.64	100.66	99.07	0.07%	4,732
Oct 17, 2025	100.61	100.62	100.59	100.59	99.01	-	17,366
Oct 16, 2025	100.59	100.61	100.59	100.59	99.01	-	11,663
Oct 15, 2025	100.60	100.60	100.57	100.59	99.01	-	16,318
Oct 14, 2025	100.56	100.59	100.56	100.59	99.01	0.01%	8,346