iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia
· Delayed Price · Currency is AUD 5.49
-0.07 (-1.26%)
Mar 6, 2026, 3:33 PM AEST
ASX:ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.48 | 5.49 | 5.46 | 5.49 | 5.49 | -1.26% | 38,534 |
| Mar 5, 2026 | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | 0.72% | 1,253,991 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.95% | 9,843 |
| Mar 3, 2026 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | -1.92% | 23,124 |
| Mar 2, 2026 | 5.75 | 5.77 | 5.73 | 5.74 | 5.74 | 0.17% | 29,062 |
| Feb 27, 2026 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.35% | 15,196 |
| Feb 26, 2026 | 5.70 | 5.72 | 5.68 | 5.71 | 5.71 | 0.88% | 36,187 |
| Feb 25, 2026 | 5.63 | 5.68 | 5.62 | 5.66 | 5.66 | 1.43% | 55,887 |
| Feb 24, 2026 | 5.56 | 5.62 | 5.55 | 5.58 | 5.58 | -0.71% | 93,227 |
| Feb 23, 2026 | 5.60 | 5.65 | 5.59 | 5.62 | 5.62 | 0.36% | 27,457 |
| Feb 20, 2026 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | -0.53% | 12,198 |
| Feb 19, 2026 | 5.64 | 5.65 | 5.62 | 5.63 | 5.63 | 0.72% | 23,850 |
| Feb 18, 2026 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | 0.90% | 78,663 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.52 | 5.54 | 5.54 | -0.36% | 60,806 |
| Feb 16, 2026 | 5.56 | 5.57 | 5.53 | 5.56 | 5.56 | 1.09% | 73,280 |
| Feb 13, 2026 | 5.61 | 5.61 | 5.49 | 5.50 | 5.50 | -2.65% | 100,123 |
| Feb 12, 2026 | 5.76 | 5.76 | 5.64 | 5.65 | 5.65 | -1.57% | 13,005 |
| Feb 11, 2026 | 5.69 | 5.74 | 5.66 | 5.74 | 5.74 | 0.53% | 30,403 |
| Feb 10, 2026 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 1.42% | 59,117 |
| Feb 9, 2026 | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | 3.30% | 122,874 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.42 | 5.45 | 5.45 | -3.37% | 45,803 |
| Feb 5, 2026 | 5.81 | 5.81 | 5.62 | 5.64 | 5.64 | -2.08% | 30,026 |
| Feb 4, 2026 | 5.89 | 5.89 | 5.75 | 5.76 | 5.76 | -0.17% | 57,353 |
| Feb 3, 2026 | 5.76 | 5.83 | 5.76 | 5.77 | 5.77 | 0.17% | 27,694 |
| Feb 2, 2026 | 5.77 | 5.81 | 5.72 | 5.76 | 5.76 | -1.71% | 52,497 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | -2.17% | 25,520 |
| Jan 29, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.99% | 30,037 |
| Jan 28, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | -0.33% | 31,841 |
| Jan 27, 2026 | 6.11 | 6.11 | 6.05 | 6.07 | 6.07 | 0.33% | 28,164 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.04 | 6.05 | 6.05 | 0.17% | 59,014 |
| Jan 22, 2026 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | - | 49,395 |
| Jan 21, 2026 | 6.01 | 6.04 | 5.97 | 6.04 | 6.04 | 0.83% | 31,344 |
| Jan 20, 2026 | 6.02 | 6.02 | 5.94 | 5.99 | 5.99 | -0.42% | 22,180 |
| Jan 19, 2026 | 6.00 | 6.04 | 6.00 | 6.02 | 6.02 | 0.25% | 36,329 |
| Jan 16, 2026 | 6.00 | 6.03 | 5.99 | 6.00 | 6.00 | 1.01% | 21,081 |
| Jan 15, 2026 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -0.67% | 66,638 |
| Jan 14, 2026 | 5.95 | 6.00 | 5.95 | 5.98 | 5.98 | 0.50% | 23,967 |
| Jan 13, 2026 | 5.96 | 6.01 | 5.95 | 5.95 | 5.95 | - | 22,633 |
| Jan 12, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | 0.85% | 21,015 |
| Jan 9, 2026 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 0.68% | 45,433 |
| Jan 8, 2026 | 5.85 | 5.87 | 5.83 | 5.86 | 5.86 | 0.17% | 24,967 |
| Jan 7, 2026 | 5.82 | 5.86 | 5.82 | 5.85 | 5.85 | -0.17% | 29,963 |
| Jan 6, 2026 | 5.84 | 5.88 | 5.84 | 5.86 | 5.81 | 0.34% | 29,570 |
| Jan 5, 2026 | 5.81 | 5.86 | 5.81 | 5.84 | 5.79 | 0.52% | 44,900 |
| Jan 2, 2026 | 5.81 | 5.82 | 5.77 | 5.81 | 5.76 | 0.69% | 31,645 |
| Dec 31, 2025 | 5.79 | 5.79 | 5.75 | 5.77 | 5.72 | -0.35% | 4,046 |
| Dec 30, 2025 | 5.78 | 5.80 | 5.77 | 5.79 | 5.74 | 0.17% | 8,700 |
| Dec 29, 2025 | 5.81 | 5.91 | 5.78 | 5.78 | 5.73 | - | 26,799 |
| Dec 24, 2025 | 5.83 | 5.84 | 5.78 | 5.78 | 5.73 | -0.86% | 47,210 |
| Dec 23, 2025 | 5.82 | 5.83 | 5.79 | 5.83 | 5.78 | 1.04% | 13,766 |
| Dec 22, 2025 | 5.71 | 5.79 | 5.71 | 5.77 | 5.72 | 1.41% | 23,022 |
| Dec 19, 2025 | 5.64 | 5.69 | 5.63 | 5.69 | 5.64 | 2.15% | 37,924 |
| Dec 18, 2025 | 5.55 | 5.59 | 5.54 | 5.57 | 5.52 | -0.54% | 30,567 |
| Dec 17, 2025 | 5.47 | 5.62 | 5.47 | 5.60 | 5.55 | 0.90% | 36,138 |
| Dec 16, 2025 | 5.59 | 5.60 | 5.54 | 5.55 | 5.50 | -0.36% | 33,678 |
| Dec 15, 2025 | 5.56 | 5.61 | 5.53 | 5.57 | 5.52 | -0.54% | 162,528 |
| Dec 12, 2025 | 5.63 | 5.63 | 5.59 | 5.60 | 5.55 | 0.90% | 30,468 |
| Dec 11, 2025 | 5.62 | 5.63 | 5.53 | 5.55 | 5.50 | 0.18% | 40,526 |
| Dec 10, 2025 | 5.57 | 5.58 | 5.54 | 5.54 | 5.49 | - | 168,316 |
| Dec 9, 2025 | 5.53 | 5.57 | 5.53 | 5.54 | 5.49 | -0.72% | 34,879 |
| Dec 8, 2025 | 5.58 | 5.59 | 5.53 | 5.58 | 5.53 | -0.36% | 35,428 |
| Dec 5, 2025 | 5.56 | 5.61 | 5.56 | 5.60 | 5.55 | 1.08% | 39,766 |
| Dec 4, 2025 | 5.69 | 5.69 | 5.54 | 5.54 | 5.49 | -1.07% | 60,532 |
| Dec 3, 2025 | 5.61 | 5.63 | 5.59 | 5.60 | 5.55 | - | 166,712 |
| Dec 2, 2025 | 5.61 | 5.64 | 5.59 | 5.60 | 5.55 | -0.36% | 56,069 |
| Dec 1, 2025 | 5.71 | 5.71 | 5.62 | 5.62 | 5.57 | -0.71% | 41,974 |
| Nov 28, 2025 | 5.61 | 5.68 | 5.61 | 5.66 | 5.61 | 0.89% | 31,325 |
| Nov 27, 2025 | 5.65 | 5.66 | 5.61 | 5.61 | 5.56 | - | 26,307 |
| Nov 26, 2025 | 5.60 | 5.63 | 5.59 | 5.61 | 5.56 | 1.26% | 36,718 |
| Nov 25, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | 5.49 | 1.47% | 37,891 |
| Nov 24, 2025 | 5.40 | 5.47 | 5.40 | 5.46 | 5.42 | 2.06% | 26,897 |
| Nov 21, 2025 | 5.46 | 5.46 | 5.35 | 5.35 | 5.31 | -3.43% | 52,977 |
| Nov 20, 2025 | 5.49 | 5.55 | 5.49 | 5.54 | 5.49 | 2.03% | 27,127 |
| Nov 19, 2025 | 5.47 | 5.48 | 5.43 | 5.43 | 5.39 | -0.73% | 46,027 |
| Nov 18, 2025 | 5.55 | 5.60 | 5.47 | 5.47 | 5.43 | -2.32% | 252,202 |
| Nov 17, 2025 | 5.56 | 5.60 | 5.55 | 5.60 | 5.55 | 0.72% | 1,909,774 |
| Nov 14, 2025 | 5.55 | 5.57 | 5.51 | 5.56 | 5.51 | -1.77% | 36,896 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.63 | 5.66 | 5.61 | -0.70% | 22,766 |
| Nov 12, 2025 | 5.72 | 5.72 | 5.67 | 5.70 | 5.65 | 0.35% | 181,687 |
| Nov 11, 2025 | 5.68 | 5.71 | 5.68 | 5.68 | 5.63 | 0.53% | 16,627 |
| Nov 10, 2025 | 5.61 | 5.65 | 5.60 | 5.65 | 5.60 | 2.17% | 13,410 |
| Nov 7, 2025 | 5.57 | 5.57 | 5.53 | 5.53 | 5.48 | -1.43% | 5,277 |
| Nov 6, 2025 | 5.61 | 5.61 | 5.58 | 5.61 | 5.56 | 0.72% | 20,795 |
| Nov 5, 2025 | 5.66 | 5.66 | 5.54 | 5.57 | 5.52 | -2.11% | 118,665 |
| Nov 4, 2025 | 5.70 | 5.71 | 5.68 | 5.69 | 5.64 | -0.70% | 27,462 |
| Nov 3, 2025 | 5.77 | 5.77 | 5.72 | 5.73 | 5.68 | -0.52% | 40,111 |
| Oct 31, 2025 | 5.78 | 5.79 | 5.74 | 5.76 | 5.71 | 1.23% | 61,504 |
| Oct 30, 2025 | 5.75 | 5.75 | 5.69 | 5.69 | 5.64 | -0.52% | 20,770 |
| Oct 29, 2025 | 5.76 | 5.76 | 5.72 | 5.72 | 5.67 | 0.35% | 19,830 |
| Oct 28, 2025 | 5.80 | 5.80 | 5.69 | 5.70 | 5.65 | -1.72% | 21,877 |
| Oct 27, 2025 | 5.77 | 5.80 | 5.76 | 5.80 | 5.75 | 0.87% | 20,006 |
| Oct 24, 2025 | 5.75 | 5.78 | 5.75 | 5.75 | 5.70 | 0.09% | 16,270 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.71 | 5.75 | 5.70 | -0.09% | 6,037 |
| Oct 22, 2025 | 5.77 | 5.77 | 5.66 | 5.75 | 5.70 | -1.37% | 90,084 |
| Oct 21, 2025 | 5.85 | 5.87 | 5.82 | 5.83 | 5.78 | 1.39% | 11,227 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.70 | -1.71% | 15,764 |
| Oct 17, 2025 | 5.87 | 5.87 | 5.81 | 5.85 | 5.80 | -0.68% | 61,512 |
| Oct 16, 2025 | 5.88 | 5.91 | 5.85 | 5.89 | 5.84 | 0.17% | 74,004 |
| Oct 15, 2025 | 5.86 | 5.88 | 5.85 | 5.88 | 5.83 | 0.34% | 16,049 |
| Oct 14, 2025 | 5.81 | 5.87 | 5.81 | 5.86 | 5.81 | 1.03% | 109,347 |