iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia
· Delayed Price · Currency is AUD 5.60
+0.06 (1.08%)
Dec 5, 2025, 3:14 PM AEST
ASX:ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.60 | 1.08% | 39,766 |
| Dec 4, 2025 | 5.69 | 5.69 | 5.54 | 5.54 | 5.54 | -1.07% | 60,532 |
| Dec 3, 2025 | 5.61 | 5.63 | 5.59 | 5.60 | 5.60 | - | 166,712 |
| Dec 2, 2025 | 5.61 | 5.64 | 5.59 | 5.60 | 5.60 | -0.36% | 56,069 |
| Dec 1, 2025 | 5.71 | 5.71 | 5.62 | 5.62 | 5.62 | -0.71% | 41,974 |
| Nov 28, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.66 | 0.89% | 31,325 |
| Nov 27, 2025 | 5.65 | 5.66 | 5.61 | 5.61 | 5.61 | - | 26,307 |
| Nov 26, 2025 | 5.60 | 5.63 | 5.59 | 5.61 | 5.61 | 1.26% | 36,718 |
| Nov 25, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | 5.54 | 1.47% | 37,891 |
| Nov 24, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.46 | 2.06% | 26,897 |
| Nov 21, 2025 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | -3.43% | 52,977 |
| Nov 20, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | 5.54 | 2.03% | 27,127 |
| Nov 19, 2025 | 5.47 | 5.48 | 5.43 | 5.43 | 5.43 | -0.73% | 46,027 |
| Nov 18, 2025 | 5.55 | 5.60 | 5.47 | 5.47 | 5.47 | -2.32% | 252,202 |
| Nov 17, 2025 | 5.56 | 5.60 | 5.55 | 5.60 | 5.60 | 0.72% | 1,909,774 |
| Nov 14, 2025 | 5.55 | 5.57 | 5.51 | 5.56 | 5.56 | -1.77% | 36,896 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.63 | 5.66 | 5.66 | -0.70% | 22,766 |
| Nov 12, 2025 | 5.72 | 5.72 | 5.67 | 5.70 | 5.70 | 0.35% | 181,687 |
| Nov 11, 2025 | 5.68 | 5.71 | 5.68 | 5.68 | 5.68 | 0.53% | 16,627 |
| Nov 10, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | 2.17% | 13,410 |
| Nov 7, 2025 | 5.57 | 5.57 | 5.53 | 5.53 | 5.53 | -1.43% | 5,277 |
| Nov 6, 2025 | 5.61 | 5.61 | 5.58 | 5.61 | 5.61 | 0.72% | 20,795 |
| Nov 5, 2025 | 5.66 | 5.66 | 5.54 | 5.57 | 5.57 | -2.11% | 118,665 |
| Nov 4, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.69 | -0.70% | 27,462 |
| Nov 3, 2025 | 5.77 | 5.77 | 5.72 | 5.73 | 5.73 | -0.52% | 40,111 |
| Oct 31, 2025 | 5.78 | 5.79 | 5.74 | 5.76 | 5.76 | 1.23% | 61,504 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.69 | -0.52% | 20,770 |
| Oct 29, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | 0.35% | 19,830 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.69 | 5.70 | 5.70 | -1.72% | 21,877 |
| Oct 27, 2025 | 5.77 | 5.80 | 5.76 | 5.80 | 5.80 | 0.87% | 20,006 |
| Oct 24, 2025 | 5.75 | 5.78 | 5.75 | 5.75 | 5.75 | 0.09% | 16,270 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.71 | 5.75 | 5.75 | -0.09% | 6,037 |
| Oct 22, 2025 | 5.77 | 5.77 | 5.66 | 5.75 | 5.75 | -1.37% | 90,084 |
| Oct 21, 2025 | 5.85 | 5.87 | 5.82 | 5.83 | 5.83 | 1.39% | 11,227 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -1.71% | 15,764 |
| Oct 17, 2025 | 5.87 | 5.87 | 5.81 | 5.85 | 5.85 | -0.68% | 61,512 |
| Oct 16, 2025 | 5.88 | 5.91 | 5.85 | 5.89 | 5.89 | 0.17% | 74,004 |
| Oct 15, 2025 | 5.86 | 5.88 | 5.85 | 5.88 | 5.88 | 0.34% | 16,049 |
| Oct 14, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.86 | 1.03% | 109,347 |
| Oct 13, 2025 | 5.85 | 5.85 | 5.74 | 5.80 | 5.80 | -1.02% | 16,125 |
| Oct 10, 2025 | 5.87 | 5.88 | 5.82 | 5.86 | 5.86 | -0.17% | 225,252 |
| Oct 9, 2025 | 5.90 | 5.90 | 5.86 | 5.87 | 5.87 | 0.86% | 521,829 |
| Oct 8, 2025 | 5.86 | 5.86 | 5.79 | 5.82 | 5.82 | -0.34% | 43,353 |
| Oct 7, 2025 | 5.84 | 5.86 | 5.82 | 5.84 | 5.84 | 0.52% | 13,347 |
| Oct 6, 2025 | 5.89 | 5.89 | 5.81 | 5.81 | 5.81 | -0.34% | 5,402 |
| Oct 3, 2025 | 5.78 | 5.83 | 5.78 | 5.83 | 5.83 | 1.57% | 3,857 |
| Oct 2, 2025 | 5.77 | 5.77 | 5.72 | 5.74 | 5.74 | 1.23% | 14,994 |
| Oct 1, 2025 | 5.71 | 5.73 | 5.61 | 5.67 | 5.67 | 0.18% | 26,081 |
| Sep 30, 2025 | 5.63 | 5.68 | 5.63 | 5.66 | 5.66 | 0.53% | 15,725 |
| Sep 29, 2025 | 5.62 | 5.68 | 5.61 | 5.63 | 5.63 | 1.08% | 37,402 |
| Sep 26, 2025 | 5.58 | 5.58 | 5.55 | 5.57 | 5.57 | -0.36% | 66,488 |
| Sep 25, 2025 | 5.58 | 5.62 | 5.56 | 5.59 | 5.59 | 0.18% | 26,401 |
| Sep 24, 2025 | 5.62 | 5.62 | 5.56 | 5.58 | 5.58 | -1.24% | 15,475 |
| Sep 23, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.65 | 0.71% | 23,941 |
| Sep 22, 2025 | 5.63 | 5.63 | 5.58 | 5.61 | 5.61 | 0.72% | 34,778 |
| Sep 19, 2025 | 5.62 | 5.62 | 5.56 | 5.57 | 5.57 | 0.18% | 46,523 |
| Sep 18, 2025 | 5.54 | 5.59 | 5.52 | 5.56 | 5.56 | 0.36% | 48,682 |
| Sep 17, 2025 | 5.48 | 5.58 | 5.48 | 5.54 | 5.54 | -0.89% | 31,126 |
| Sep 16, 2025 | 5.62 | 5.62 | 5.56 | 5.59 | 5.59 | 1.27% | 12,905 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.48 | 5.52 | 5.52 | -0.36% | 51,631 |
| Sep 12, 2025 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.73% | 3,916 |
| Sep 11, 2025 | 5.51 | 5.51 | 5.47 | 5.50 | 5.50 | 0.55% | 20,288 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.46 | 5.47 | 5.47 | -0.18% | 65,647 |
| Sep 9, 2025 | 5.52 | 5.52 | 5.48 | 5.48 | 5.48 | -0.72% | 79,807 |
| Sep 8, 2025 | 5.48 | 5.52 | 5.48 | 5.52 | 5.52 | 0.18% | 21,815 |
| Sep 5, 2025 | 5.45 | 5.51 | 5.45 | 5.51 | 5.51 | 1.66% | 29,083 |
| Sep 4, 2025 | 5.46 | 5.46 | 5.41 | 5.42 | 5.42 | 0.18% | 165,396 |
| Sep 3, 2025 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | -0.92% | 38,825 |
| Sep 2, 2025 | 5.49 | 5.50 | 5.46 | 5.46 | 5.46 | -0.18% | 38,179 |
| Sep 1, 2025 | 5.49 | 5.49 | 5.46 | 5.47 | 5.47 | 0.18% | 68,615 |
| Aug 29, 2025 | 5.44 | 5.46 | 5.43 | 5.46 | 5.46 | 0.92% | 14,424 |
| Aug 28, 2025 | 5.43 | 5.44 | 5.41 | 5.41 | 5.41 | -0.37% | 11,353 |
| Aug 27, 2025 | 5.45 | 5.46 | 5.43 | 5.43 | 5.43 | 0.56% | 138,067 |
| Aug 26, 2025 | 5.38 | 5.40 | 5.35 | 5.40 | 5.40 | 0.19% | 18,207 |
| Aug 25, 2025 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 1.89% | 13,181 |
| Aug 22, 2025 | 5.29 | 5.30 | 5.28 | 5.29 | 5.29 | - | 8,996 |
| Aug 21, 2025 | 5.26 | 5.30 | 5.26 | 5.29 | 5.29 | 1.34% | 13,964 |
| Aug 20, 2025 | 5.26 | 5.26 | 5.21 | 5.22 | 5.22 | -0.76% | 23,430 |
| Aug 19, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 8,504 |
| Aug 18, 2025 | 5.33 | 5.33 | 5.26 | 5.28 | 5.28 | 0.19% | 9,195 |
| Aug 15, 2025 | 5.27 | 5.29 | 5.26 | 5.27 | 5.27 | - | 12,173 |
| Aug 14, 2025 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | 0.57% | 44,193 |
| Aug 13, 2025 | 5.26 | 5.26 | 5.23 | 5.24 | 5.24 | 0.58% | 113,927 |
| Aug 12, 2025 | 5.22 | 5.23 | 5.20 | 5.21 | 5.21 | -0.19% | 118,527 |
| Aug 11, 2025 | 5.22 | 5.25 | 5.21 | 5.22 | 5.22 | -0.38% | 105,335 |
| Aug 8, 2025 | 5.23 | 5.24 | 5.21 | 5.24 | 5.24 | -0.19% | 83,026 |
| Aug 7, 2025 | 5.22 | 5.25 | 5.21 | 5.25 | 5.25 | 0.57% | 28,156 |
| Aug 6, 2025 | 5.13 | 5.22 | 5.13 | 5.22 | 5.22 | 1.75% | 660,983 |
| Aug 5, 2025 | 5.12 | 5.14 | 5.11 | 5.13 | 5.13 | 1.79% | 82,562 |
| Aug 4, 2025 | 5.03 | 5.08 | 5.02 | 5.04 | 5.04 | 0.20% | 301,200 |
| Aug 1, 2025 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | -0.20% | 14,846 |
| Jul 31, 2025 | 5.08 | 5.08 | 5.03 | 5.04 | 5.04 | -0.79% | 277,749 |
| Jul 30, 2025 | 5.05 | 5.10 | 5.04 | 5.08 | 5.08 | 0.79% | 16,117 |
| Jul 29, 2025 | 5.04 | 5.06 | 5.04 | 5.04 | 5.04 | -0.40% | 13,000 |
| Jul 28, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -0.78% | 77,938 |
| Jul 25, 2025 | 5.11 | 5.11 | 5.08 | 5.10 | 5.10 | -0.20% | 6,062 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.09 | 5.11 | 5.11 | -0.20% | 8,002 |
| Jul 23, 2025 | 5.13 | 5.13 | 5.11 | 5.12 | 5.12 | 0.39% | 24,588 |
| Jul 22, 2025 | 5.06 | 5.10 | 5.06 | 5.10 | 5.10 | 0.79% | 166,852 |
| Jul 21, 2025 | 5.07 | 5.07 | 5.03 | 5.06 | 5.06 | -0.20% | 6,453 |