ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	100.66	100.69	100.66	100.66	100.66	-	11,382
Mar 26, 2026	100.65	100.68	100.65	100.66	100.66	-0.01%	39,523
Mar 25, 2026	100.67	100.67	100.64	100.67	100.67	0.05%	5,755
Mar 24, 2026	100.65	100.65	100.62	100.62	100.62	-	13,171
Mar 23, 2026	100.63	100.64	100.62	100.62	100.62	-	10,401
Mar 20, 2026	100.58	100.62	100.58	100.62	100.62	0.02%	18,414
Mar 19, 2026	100.58	100.60	100.58	100.60	100.60	0.02%	7,207
Mar 18, 2026	100.60	100.60	100.57	100.58	100.58	0.01%	4,286
Mar 17, 2026	100.59	100.60	100.57	100.57	100.57	-0.02%	12,016
Mar 16, 2026	100.56	100.59	100.56	100.59	100.59	0.06%	15,162
Mar 13, 2026	100.53	100.56	100.53	100.53	100.53	0.01%	4,347
Mar 12, 2026	100.53	100.53	100.51	100.52	100.52	-0.01%	6,388
Mar 11, 2026	100.50	100.53	100.50	100.53	100.53	0.03%	7,358
Mar 10, 2026	100.52	100.52	100.50	100.50	100.50	-0.02%	42,283
Mar 9, 2026	100.50	100.52	100.50	100.52	100.52	0.05%	14,457
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