ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.55	100.55	100.52	100.55	100.55	-0.29%	12,585
Dec 4, 2025	100.83	100.84	100.81	100.84	100.54	0.05%	15,023
Dec 3, 2025	100.83	100.83	100.79	100.79	100.49	-0.01%	8,163
Dec 2, 2025	100.82	100.82	100.79	100.80	100.50	0.01%	14,376
Dec 1, 2025	100.78	100.81	100.78	100.79	100.49	0.01%	7,742
Nov 28, 2025	100.78	100.78	100.76	100.78	100.48	0.04%	4,447
Nov 27, 2025	100.77	100.77	100.74	100.74	100.44	0.01%	7,993
Nov 26, 2025	100.73	100.76	100.73	100.73	100.43	0.01%	7,415
Nov 25, 2025	100.72	100.74	100.72	100.72	100.42	0.02%	17,393
Nov 24, 2025	100.72	100.72	100.70	100.70	100.40	0.01%	10,588
Nov 21, 2025	100.69	100.69	100.67	100.69	100.39	0.04%	7,992
Nov 20, 2025	100.65	100.68	100.65	100.65	100.35	-	11,310
Nov 19, 2025	100.67	100.67	100.64	100.65	100.35	0.02%	18,903
Nov 18, 2025	100.66	100.66	100.63	100.63	100.33	-0.02%	40,088
Nov 17, 2025	100.64	100.65	100.64	100.65	100.35	0.03%	454,942
Nov 14, 2025	100.62	100.62	100.59	100.62	100.32	0.01%	8,173
Nov 13, 2025	100.58	100.61	100.58	100.61	100.31	0.04%	42,204
Nov 12, 2025	100.58	100.60	100.57	100.57	100.27	-	10,528
Nov 11, 2025	100.59	100.59	100.56	100.57	100.27	0.01%	6,971
Nov 10, 2025	100.55	100.58	100.55	100.56	100.26	0.03%	19,522
Nov 7, 2025	100.54	100.55	100.53	100.53	100.23	-0.28%	7,301
Nov 6, 2025	100.83	100.83	100.81	100.81	100.21	-0.01%	25,737
Nov 5, 2025	100.82	100.82	100.80	100.82	100.22	0.01%	4,017
Nov 4, 2025	100.79	100.82	100.79	100.81	100.21	0.01%	6,334
Nov 3, 2025	100.80	100.80	100.77	100.80	100.20	0.03%	19,643
Oct 31, 2025	100.77	100.77	100.75	100.77	100.17	-	33,779
Oct 30, 2025	100.75	100.77	100.74	100.77	100.17	0.01%	22,673
Oct 29, 2025	100.74	100.76	100.74	100.76	100.16	-	33,853
Oct 28, 2025	100.75	100.76	100.73	100.76	100.16	0.01%	15,393
Oct 27, 2025	100.75	100.75	100.72	100.75	100.15	0.04%	5,143
Oct 24, 2025	100.72	100.72	100.71	100.71	100.11	-	11,434
Oct 23, 2025	100.68	100.71	100.68	100.71	100.11	-	3,101
Oct 22, 2025	100.69	100.71	100.66	100.71	100.11	0.04%	5,557
Oct 21, 2025	100.66	100.68	100.65	100.67	100.07	0.01%	9,322
Oct 20, 2025	100.66	100.67	100.64	100.66	100.06	0.07%	4,732
Oct 17, 2025	100.61	100.62	100.59	100.59	99.99	-	17,366
Oct 16, 2025	100.59	100.61	100.59	100.59	99.99	-	11,663
Oct 15, 2025	100.60	100.60	100.57	100.59	99.99	-	16,318
Oct 14, 2025	100.56	100.59	100.56	100.59	99.99	0.01%	8,346
Oct 13, 2025	100.55	100.58	100.55	100.58	99.98	0.06%	5,668
Oct 10, 2025	100.52	100.55	100.52	100.52	99.92	-0.35%	15,018
Oct 9, 2025	100.89	100.89	100.86	100.87	99.93	-0.02%	5,916
Oct 8, 2025	100.88	100.90	100.85	100.89	99.95	0.02%	19,452
Oct 7, 2025	100.87	100.87	100.84	100.87	99.93	0.01%	104,873
Oct 6, 2025	100.83	100.86	100.83	100.86	99.92	0.03%	4,200
Oct 3, 2025	100.82	100.83	100.79	100.83	99.89	-	21,526
Oct 2, 2025	100.81	100.83	100.78	100.83	99.89	0.05%	6,020
Oct 1, 2025	100.81	100.82	100.78	100.78	99.84	-0.03%	5,442
Sep 30, 2025	100.76	100.81	100.76	100.81	99.87	0.03%	4,893
Sep 29, 2025	100.75	100.78	100.75	100.78	99.84	0.03%	5,697
Sep 26, 2025	100.75	100.75	100.72	100.75	99.81	0.02%	3,253
Sep 25, 2025	100.75	100.75	100.73	100.73	99.79	0.02%	102,040
Sep 24, 2025	100.73	100.73	100.71	100.71	99.77	-0.02%	62,116
Sep 23, 2025	100.71	100.73	100.70	100.73	99.79	0.04%	2,942
Sep 22, 2025	100.69	100.72	100.69	100.69	99.75	0.03%	11,431
Sep 19, 2025	100.66	100.68	100.66	100.66	99.72	-0.01%	4,339
Sep 18, 2025	100.67	100.67	100.64	100.67	99.73	0.01%	3,442
Sep 17, 2025	100.64	100.66	100.63	100.66	99.72	0.01%	7,338
Sep 16, 2025	100.64	100.65	100.62	100.65	99.71	0.01%	39,097
Sep 15, 2025	100.61	100.64	100.61	100.64	99.70	0.06%	5,794
Sep 12, 2025	100.59	100.61	100.58	100.58	99.64	0.02%	5,141
Sep 11, 2025	100.59	100.59	100.56	100.56	99.62	-0.01%	39,167
Sep 10, 2025	100.55	100.58	100.55	100.57	99.63	0.02%	5,266
Sep 9, 2025	100.55	100.57	100.54	100.55	99.61	-	3,424
Sep 8, 2025	100.55	100.55	100.53	100.55	99.61	0.02%	3,706
Sep 5, 2025	100.53	100.53	100.50	100.53	99.59	-0.31%	3,133
Sep 4, 2025	100.84	100.84	100.81	100.84	99.58	0.01%	33,509
Sep 3, 2025	100.83	100.83	100.80	100.83	99.57	0.04%	14,532
Sep 2, 2025	100.80	100.82	100.79	100.79	99.53	-0.02%	7,390
Sep 1, 2025	100.81	100.81	100.78	100.81	99.55	0.06%	8,837
Aug 29, 2025	100.76	100.78	100.75	100.75	99.49	-0.02%	11,296
Aug 28, 2025	100.77	100.77	100.75	100.77	99.51	0.02%	5,766
Aug 27, 2025	100.75	100.76	100.74	100.75	99.49	-	2,438
Aug 26, 2025	100.75	100.75	100.72	100.75	99.49	0.03%	3,581
Aug 25, 2025	100.73	100.74	100.72	100.72	99.46	-0.01%	10,585
Aug 22, 2025	100.69	100.73	100.68	100.73	99.47	0.06%	23,952
Aug 21, 2025	100.67	100.70	100.67	100.67	99.41	0.01%	5,128
Aug 20, 2025	100.66	100.69	100.66	100.66	99.40	0.01%	12,278
Aug 19, 2025	100.65	100.68	100.65	100.65	99.39	0.01%	7,260
Aug 18, 2025	100.66	100.66	100.64	100.64	99.38	0.01%	10,427
Aug 15, 2025	100.63	100.63	100.61	100.63	99.37	0.04%	3,991
Aug 14, 2025	100.61	100.61	100.59	100.59	99.33	-	4,618
Aug 13, 2025	100.60	100.60	100.57	100.59	99.33	0.04%	49,615
Aug 12, 2025	100.58	100.58	100.55	100.55	99.29	-	13,542
Aug 11, 2025	100.57	100.57	100.54	100.55	99.29	0.02%	6,247
Aug 8, 2025	100.54	100.54	100.53	100.53	99.27	-	10,119
Aug 7, 2025	100.53	100.53	100.50	100.53	99.27	0.01%	5,698
Aug 6, 2025	100.51	100.52	100.51	100.52	99.26	0.01%	8,141
Aug 5, 2025	100.51	100.51	100.48	100.51	99.25	-0.34%	41,201
Aug 4, 2025	100.87	100.87	100.85	100.85	99.22	0.01%	7,766
Aug 1, 2025	100.84	100.84	100.81	100.84	99.21	0.01%	5,168
Jul 31, 2025	100.82	100.83	100.81	100.83	99.20	0.04%	13,278
Jul 30, 2025	100.82	100.82	100.79	100.79	99.16	-0.02%	6,047
Jul 29, 2025	100.80	100.81	100.78	100.81	99.18	0.04%	5,929
Jul 28, 2025	100.77	100.79	100.77	100.77	99.14	-	5,833
Jul 25, 2025	100.74	100.77	100.74	100.77	99.14	0.01%	5,471
Jul 24, 2025	100.74	100.76	100.73	100.76	99.13	0.01%	4,268
Jul 23, 2025	100.75	100.75	100.72	100.75	99.12	0.01%	4,967
Jul 22, 2025	100.73	100.74	100.71	100.74	99.11	0.01%	8,608
Jul 21, 2025	100.73	100.73	100.71	100.73	99.10	0.06%	2,709