ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	100.72	100.75	100.72	100.73	100.73	0.02%	5,251
Feb 26, 2026	100.74	100.74	100.71	100.71	100.71	-0.02%	7,404
Feb 25, 2026	100.70	100.73	100.70	100.73	100.73	0.01%	5,507
Feb 24, 2026	100.69	100.72	100.69	100.72	100.72	0.01%	4,527
Feb 23, 2026	100.70	100.71	100.68	100.71	100.71	0.06%	7,698
Feb 20, 2026	100.67	100.68	100.65	100.65	100.65	0.01%	5,659
Feb 19, 2026	100.64	100.67	100.64	100.64	100.64	0.01%	5,692
Feb 18, 2026	100.63	100.65	100.63	100.63	100.63	-0.01%	10,035
Feb 17, 2026	100.64	100.64	100.62	100.64	100.64	0.01%	5,602
Feb 16, 2026	100.61	100.63	100.61	100.63	100.63	0.06%	9,387
Feb 13, 2026	100.60	100.60	100.57	100.57	100.57	-0.02%	7,942
Feb 12, 2026	100.59	100.59	100.56	100.59	100.59	0.02%	13,901
Feb 11, 2026	100.56	100.57	100.55	100.57	100.57	0.01%	9,820
Feb 10, 2026	100.54	100.56	100.54	100.56	100.56	0.01%	6,816
Feb 9, 2026	100.55	100.55	100.52	100.55	100.55	0.04%	10,800
Feb 6, 2026	100.49	100.51	100.49	100.51	100.51	-	11,770
Feb 5, 2026	100.48	100.51	100.48	100.51	100.51	-0.31%	5,523
Feb 4, 2026	100.79	100.82	100.79	100.82	100.50	0.03%	25,475
Feb 3, 2026	100.79	100.81	100.79	100.79	100.47	-0.01%	5,101
Feb 2, 2026	100.78	100.80	100.78	100.80	100.48	0.03%	8,284
Jan 30, 2026	100.75	100.77	100.75	100.77	100.45	0.02%	6,278
Jan 29, 2026	100.74	100.77	100.74	100.75	100.43	-0.01%	9,085
Jan 28, 2026	100.76	100.76	100.73	100.76	100.44	0.03%	7,934
Jan 27, 2026	100.72	100.74	100.72	100.73	100.41	0.03%	58,481
Jan 23, 2026	100.72	100.74	100.69	100.70	100.38	-0.01%	8,130
Jan 22, 2026	100.71	100.71	100.68	100.71	100.39	0.01%	10,038
Jan 21, 2026	100.69	100.70	100.67	100.70	100.38	0.02%	24,614
Jan 20, 2026	100.68	100.68	100.66	100.68	100.36	0.02%	3,175
Jan 19, 2026	100.67	100.67	100.65	100.66	100.34	0.02%	6,142
Jan 16, 2026	100.63	100.64	100.63	100.64	100.32	0.02%	3,241
Jan 15, 2026	100.63	100.63	100.61	100.62	100.30	0.03%	8,950
Jan 14, 2026	100.61	100.61	100.59	100.59	100.27	0.01%	23,896
Jan 13, 2026	100.58	100.61	100.58	100.58	100.26	-	3,412
Jan 12, 2026	100.57	100.59	100.57	100.58	100.26	0.01%	4,125
Jan 9, 2026	100.56	100.57	100.54	100.57	100.25	0.05%	3,846
Jan 8, 2026	100.55	100.56	100.52	100.52	100.20	-0.02%	7,590
Jan 7, 2026	100.54	100.54	100.52	100.54	100.22	-0.36%	4,180
Jan 6, 2026	100.90	100.90	100.88	100.90	100.22	0.02%	4,869
Jan 5, 2026	100.87	100.88	100.85	100.88	100.20	0.03%	7,599
Jan 2, 2026	100.85	100.85	100.82	100.85	100.17	0.03%	1,095
Dec 31, 2025	100.79	100.82	100.79	100.82	100.14	0.04%	429
Dec 30, 2025	100.79	100.82	100.78	100.78	100.10	-0.02%	8,353
Dec 29, 2025	100.80	100.80	100.77	100.80	100.12	0.05%	8,853
Dec 24, 2025	100.74	100.75	100.72	100.75	100.07	0.02%	6,424
Dec 23, 2025	100.70	100.73	100.70	100.73	100.05	0.04%	5,819
Dec 22, 2025	100.69	100.72	100.69	100.69	100.01	0.01%	6,141
Dec 19, 2025	100.69	100.69	100.66	100.68	100.00	0.02%	14,370
Dec 18, 2025	100.68	100.68	100.65	100.66	99.98	-	8,150
Dec 17, 2025	100.67	100.68	100.64	100.66	99.98	-	6,707
Dec 16, 2025	100.66	100.66	100.63	100.66	99.98	0.05%	9,558