ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	100.72	100.74	100.72	100.73	100.73	0.03%	58,481
Jan 23, 2026	100.72	100.74	100.69	100.70	100.70	-0.01%	8,130
Jan 22, 2026	100.71	100.71	100.68	100.71	100.71	0.01%	10,038
Jan 21, 2026	100.69	100.70	100.67	100.70	100.70	0.02%	24,614
Jan 20, 2026	100.68	100.68	100.66	100.68	100.68	0.02%	3,175
Jan 19, 2026	100.67	100.67	100.65	100.66	100.66	0.02%	6,142
Jan 16, 2026	100.63	100.64	100.63	100.64	100.64	0.02%	3,241
Jan 15, 2026	100.63	100.63	100.61	100.62	100.62	0.03%	8,950
Jan 14, 2026	100.61	100.61	100.59	100.59	100.59	0.01%	23,896
Jan 13, 2026	100.58	100.61	100.58	100.58	100.58	-	3,412
Jan 12, 2026	100.57	100.59	100.57	100.58	100.58	0.01%	4,125
Jan 9, 2026	100.56	100.57	100.54	100.57	100.57	0.05%	3,846
Jan 8, 2026	100.55	100.56	100.52	100.52	100.52	-0.02%	7,590
Jan 7, 2026	100.54	100.54	100.52	100.54	100.54	-0.36%	4,180
Jan 6, 2026	100.90	100.90	100.88	100.90	100.54	0.02%	4,869
Jan 5, 2026	100.87	100.88	100.85	100.88	100.52	0.03%	7,599
Jan 2, 2026	100.85	100.85	100.82	100.85	100.49	0.03%	1,095
Dec 31, 2025	100.79	100.82	100.79	100.82	100.46	0.04%	429
Dec 30, 2025	100.79	100.82	100.78	100.78	100.42	-0.02%	8,353
Dec 29, 2025	100.80	100.80	100.77	100.80	100.44	0.05%	8,853
Dec 24, 2025	100.74	100.75	100.72	100.75	100.39	0.02%	6,424
Dec 23, 2025	100.70	100.73	100.70	100.73	100.37	0.04%	5,819
Dec 22, 2025	100.69	100.72	100.69	100.69	100.33	0.01%	6,141
Dec 19, 2025	100.69	100.69	100.66	100.68	100.32	0.02%	14,370
Dec 18, 2025	100.68	100.68	100.65	100.66	100.30	-	8,150
Dec 17, 2025	100.67	100.68	100.64	100.66	100.30	-	6,707
Dec 16, 2025	100.66	100.66	100.63	100.66	100.30	0.05%	9,558
Dec 15, 2025	100.61	100.64	100.61	100.61	100.25	-	6,513
Dec 12, 2025	100.60	100.61	100.59	100.61	100.25	0.04%	2,667
Dec 11, 2025	100.60	100.60	100.57	100.57	100.21	-0.02%	9,617
Dec 10, 2025	100.57	100.59	100.57	100.59	100.23	0.01%	7,008
Dec 9, 2025	100.56	100.58	100.56	100.58	100.22	-	4,558
Dec 8, 2025	100.58	100.58	100.55	100.58	100.22	0.03%	6,326
Dec 5, 2025	100.55	100.55	100.52	100.55	100.19	-0.29%	12,585
Dec 4, 2025	100.83	100.84	100.81	100.84	100.18	0.05%	15,023
Dec 3, 2025	100.83	100.83	100.79	100.79	100.13	-0.01%	8,163
Dec 2, 2025	100.82	100.82	100.79	100.80	100.14	0.01%	14,376
Dec 1, 2025	100.78	100.81	100.78	100.79	100.13	0.01%	7,742
Nov 28, 2025	100.78	100.78	100.76	100.78	100.12	0.04%	4,447
Nov 27, 2025	100.77	100.77	100.74	100.74	100.08	0.01%	7,993
Nov 26, 2025	100.73	100.76	100.73	100.73	100.07	0.01%	7,415
Nov 25, 2025	100.72	100.74	100.72	100.72	100.06	0.02%	17,393
Nov 24, 2025	100.72	100.72	100.70	100.70	100.04	0.01%	10,588
Nov 21, 2025	100.69	100.69	100.67	100.69	100.03	0.04%	7,992
Nov 20, 2025	100.65	100.68	100.65	100.65	99.99	-	11,310
Nov 19, 2025	100.67	100.67	100.64	100.65	99.99	0.02%	18,903
Nov 18, 2025	100.66	100.66	100.63	100.63	99.97	-0.02%	40,088
Nov 17, 2025	100.64	100.65	100.64	100.65	99.99	0.03%	454,942
Nov 14, 2025	100.62	100.62	100.59	100.62	99.96	0.01%	8,173
Nov 13, 2025	100.58	100.61	100.58	100.61	99.95	0.04%	42,204