ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.54	100.56	100.54	100.55	-	-0.01%	5,863
Apr 27, 2026	100.54	100.56	100.54	100.56	100.56	0.04%	19,994
Apr 24, 2026	100.51	100.52	100.50	100.52	100.52	0.01%	28,908
Apr 23, 2026	100.49	100.51	100.49	100.51	100.51	0.01%	14,609
Apr 22, 2026	100.50	100.50	100.47	100.50	100.50	0.01%	10,233
Apr 21, 2026	100.48	100.49	100.46	100.49	100.49	0.01%	10,931
Apr 20, 2026	100.46	100.48	100.46	100.48	100.48	0.03%	300,269
Apr 17, 2026	100.42	100.45	100.42	100.45	100.45	0.06%	4,210
Apr 16, 2026	100.42	100.42	100.39	100.39	100.39	-0.03%	7,143
Apr 15, 2026	100.42	100.42	100.39	100.42	100.42	0.01%	12,579
Apr 14, 2026	100.38	100.41	100.38	100.41	100.41	0.01%	5,949
Apr 13, 2026	100.38	100.40	100.38	100.40	100.40	0.04%	10,011
Apr 10, 2026	100.36	100.36	100.33	100.36	100.36	0.01%	8,968
Apr 9, 2026	100.35	100.35	100.33	100.35	100.35	-0.48%	13,170
Apr 8, 2026	100.82	100.83	100.80	100.83	100.33	0.02%	6,932
Apr 7, 2026	100.79	100.82	100.79	100.81	100.31	0.06%	49,432
Apr 2, 2026	100.73	100.76	100.73	100.75	100.25	0.03%	86,461
Apr 1, 2026	100.72	100.74	100.72	100.72	100.22	0.02%	353,141
Mar 31, 2026	100.72	100.73	100.70	100.70	100.20	0.01%	10,212
Mar 30, 2026	100.69	100.72	100.69	100.69	100.19	0.03%	50,193
Mar 27, 2026	100.66	100.69	100.66	100.66	100.16	-	11,382
Mar 26, 2026	100.65	100.68	100.65	100.66	100.16	-0.01%	39,523
Mar 25, 2026	100.67	100.67	100.64	100.67	100.17	0.05%	5,755
Mar 24, 2026	100.65	100.65	100.62	100.62	100.12	-	13,171
Mar 23, 2026	100.63	100.64	100.62	100.62	100.12	-	10,401
Mar 20, 2026	100.58	100.62	100.58	100.62	100.12	0.02%	18,414
Mar 19, 2026	100.58	100.60	100.58	100.60	100.10	0.02%	7,207
Mar 18, 2026	100.60	100.60	100.57	100.58	100.08	0.01%	4,286
Mar 17, 2026	100.59	100.60	100.57	100.57	100.07	-0.02%	12,016
Mar 16, 2026	100.56	100.59	100.56	100.59	100.09	0.06%	15,162
Mar 13, 2026	100.53	100.56	100.53	100.53	100.03	0.01%	4,347
Mar 12, 2026	100.53	100.53	100.51	100.52	100.02	-0.01%	6,388
Mar 11, 2026	100.50	100.53	100.50	100.53	100.03	0.03%	7,358
Mar 10, 2026	100.52	100.52	100.50	100.50	100.01	-0.02%	42,283
Mar 9, 2026	100.50	100.52	100.50	100.52	100.02	0.05%	14,457
Mar 6, 2026	100.47	100.49	100.47	100.47	99.98	0.01%	82,557
Mar 5, 2026	100.48	100.48	100.45	100.46	99.97	-0.31%	112,247
Mar 4, 2026	100.79	100.80	100.77	100.77	99.95	0.01%	6,533
Mar 3, 2026	100.78	100.79	100.76	100.76	99.94	-0.02%	10,145
Mar 2, 2026	100.76	100.78	100.76	100.78	99.96	0.05%	17,460
Feb 27, 2026	100.72	100.75	100.72	100.73	99.91	0.02%	5,251
Feb 26, 2026	100.74	100.74	100.71	100.71	99.89	-0.02%	7,404
Feb 25, 2026	100.70	100.73	100.70	100.73	99.91	0.01%	5,507
Feb 24, 2026	100.69	100.72	100.69	100.72	99.90	0.01%	4,527
Feb 23, 2026	100.70	100.71	100.68	100.71	99.89	0.06%	7,698
Feb 20, 2026	100.67	100.68	100.65	100.65	99.83	0.01%	5,659
Feb 19, 2026	100.64	100.67	100.64	100.64	99.82	0.01%	5,692
Feb 18, 2026	100.63	100.65	100.63	100.63	99.81	-0.01%	10,035
Feb 17, 2026	100.64	100.64	100.62	100.64	99.82	0.01%	5,602
Feb 16, 2026	100.61	100.63	100.61	100.63	99.81	0.06%	9,387
Feb 13, 2026	100.60	100.60	100.57	100.57	99.76	-0.02%	7,942
Feb 12, 2026	100.59	100.59	100.56	100.59	99.78	0.02%	13,901
Feb 11, 2026	100.56	100.57	100.55	100.57	99.76	0.01%	9,820
Feb 10, 2026	100.54	100.56	100.54	100.56	99.75	0.01%	6,816
Feb 9, 2026	100.55	100.55	100.52	100.55	99.74	0.04%	10,800
Feb 6, 2026	100.49	100.51	100.49	100.51	99.70	-	11,770
Feb 5, 2026	100.48	100.51	100.48	100.51	99.70	-0.31%	5,523
Feb 4, 2026	100.79	100.82	100.79	100.82	99.69	0.03%	25,475
Feb 3, 2026	100.79	100.81	100.79	100.79	99.66	-0.01%	5,101
Feb 2, 2026	100.78	100.80	100.78	100.80	99.67	0.03%	8,284
Jan 30, 2026	100.75	100.77	100.75	100.77	99.64	0.02%	6,278
Jan 29, 2026	100.74	100.77	100.74	100.75	99.62	-0.01%	9,085
Jan 28, 2026	100.76	100.76	100.73	100.76	99.63	0.03%	7,934
Jan 27, 2026	100.72	100.74	100.72	100.73	99.60	0.03%	58,481
Jan 23, 2026	100.72	100.74	100.69	100.70	99.57	-0.01%	8,130
Jan 22, 2026	100.71	100.71	100.68	100.71	99.58	0.01%	10,038
Jan 21, 2026	100.69	100.70	100.67	100.70	99.57	0.02%	24,614
Jan 20, 2026	100.68	100.68	100.66	100.68	99.55	0.02%	3,175
Jan 19, 2026	100.67	100.67	100.65	100.66	99.53	0.02%	6,142
Jan 16, 2026	100.63	100.64	100.63	100.64	99.51	0.02%	3,241
Jan 15, 2026	100.63	100.63	100.61	100.62	99.49	0.03%	8,950
Jan 14, 2026	100.61	100.61	100.59	100.59	99.46	0.01%	23,896
Jan 13, 2026	100.58	100.61	100.58	100.58	99.45	-	3,412
Jan 12, 2026	100.57	100.59	100.57	100.58	99.45	0.01%	4,125
Jan 9, 2026	100.56	100.57	100.54	100.57	99.44	0.05%	3,846
Jan 8, 2026	100.55	100.56	100.52	100.52	99.39	-0.02%	7,590
Jan 7, 2026	100.54	100.54	100.52	100.54	99.41	-0.36%	4,180
Jan 6, 2026	100.90	100.90	100.88	100.90	99.41	0.02%	4,869
Jan 5, 2026	100.87	100.88	100.85	100.88	99.39	0.03%	7,599
Jan 2, 2026	100.85	100.85	100.82	100.85	99.36	0.03%	1,095
Dec 31, 2025	100.79	100.82	100.79	100.82	99.33	0.04%	429
Dec 30, 2025	100.79	100.82	100.78	100.78	99.29	-0.02%	8,353
Dec 29, 2025	100.80	100.80	100.77	100.80	99.31	0.05%	8,853
Dec 24, 2025	100.74	100.75	100.72	100.75	99.26	0.02%	6,424
Dec 23, 2025	100.70	100.73	100.70	100.73	99.24	0.04%	5,819
Dec 22, 2025	100.69	100.72	100.69	100.69	99.20	0.01%	6,141
Dec 19, 2025	100.69	100.69	100.66	100.68	99.19	0.02%	14,370
Dec 18, 2025	100.68	100.68	100.65	100.66	99.17	-	8,150
Dec 17, 2025	100.67	100.68	100.64	100.66	99.17	-	6,707
Dec 16, 2025	100.66	100.66	100.63	100.66	99.17	0.05%	9,558
Dec 15, 2025	100.61	100.64	100.61	100.61	99.12	-	6,513
Dec 12, 2025	100.60	100.61	100.59	100.61	99.12	0.04%	2,667
Dec 11, 2025	100.60	100.60	100.57	100.57	99.08	-0.02%	9,617
Dec 10, 2025	100.57	100.59	100.57	100.59	99.10	0.01%	7,008
Dec 9, 2025	100.56	100.58	100.56	100.58	99.09	-	4,558
Dec 8, 2025	100.58	100.58	100.55	100.58	99.09	0.03%	6,326
Dec 5, 2025	100.55	100.55	100.52	100.55	99.07	-0.29%	12,585
Dec 4, 2025	100.83	100.84	100.81	100.84	99.05	0.05%	15,023
Dec 3, 2025	100.83	100.83	100.79	100.79	99.00	-0.01%	8,163
Dec 2, 2025	100.82	100.82	100.79	100.80	99.01	0.01%	14,376