ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	100.63	100.65	100.63	100.64	100.64	0.04%	42,805
May 29, 2026	100.62	100.62	100.59	100.60	100.60	-	12,730
May 28, 2026	100.58	100.60	100.58	100.60	100.60	0.02%	6,744
May 27, 2026	100.59	100.59	100.57	100.58	100.58	0.01%	11,824
May 26, 2026	100.55	100.57	100.55	100.57	100.57	0.02%	13,144
May 25, 2026	100.56	100.56	100.54	100.55	100.55	0.04%	24,622
May 22, 2026	100.50	100.51	100.50	100.51	100.51	0.02%	7,745
May 21, 2026	100.48	100.50	100.48	100.49	100.49	-	6,224
May 20, 2026	100.46	100.49	100.46	100.49	100.49	0.02%	10,060
May 19, 2026	100.46	100.47	100.45	100.47	100.47	0.01%	7,637
May 18, 2026	100.46	100.46	100.44	100.46	100.46	0.04%	27,581
May 15, 2026	100.42	100.42	100.40	100.42	100.42	0.03%	9,670
May 14, 2026	100.40	100.42	100.39	100.39	100.39	-0.01%	6,469
May 13, 2026	100.40	100.40	100.38	100.40	100.40	0.03%	13,339
May 12, 2026	100.37	100.39	100.37	100.37	100.37	-0.01%	5,764
May 11, 2026	100.38	100.38	100.35	100.38	100.38	0.04%	55,511
May 8, 2026	100.34	100.34	100.32	100.34	100.34	0.01%	15,491
May 7, 2026	100.31	100.33	100.30	100.33	100.33	0.04%	108,099
May 6, 2026	100.66	100.67	100.64	100.64	100.29	-0.02%	108,910
May 5, 2026	100.65	100.66	100.63	100.66	100.31	0.02%	7,014
May 4, 2026	100.62	100.64	100.62	100.64	100.29	0.06%	11,133
May 1, 2026	100.61	100.61	100.58	100.58	100.23	-0.02%	45,288
Apr 30, 2026	100.59	100.60	100.57	100.60	100.25	0.01%	62,903
Apr 29, 2026	100.59	100.59	100.57	100.59	100.24	0.03%	11,167
Apr 28, 2026	100.54	100.56	100.54	100.56	100.21	-	6,944
Apr 27, 2026	100.54	100.56	100.54	100.56	100.21	0.04%	19,994
Apr 24, 2026	100.51	100.52	100.50	100.52	100.17	0.01%	28,908
Apr 23, 2026	100.49	100.51	100.49	100.51	100.16	0.01%	14,609
Apr 22, 2026	100.50	100.50	100.47	100.50	100.15	0.01%	10,233
Apr 21, 2026	100.48	100.49	100.46	100.49	100.14	0.01%	10,931
Apr 20, 2026	100.46	100.48	100.46	100.48	100.13	0.03%	300,269
Apr 17, 2026	100.42	100.45	100.42	100.45	100.10	0.06%	4,210
Apr 16, 2026	100.42	100.42	100.39	100.39	100.05	-0.03%	7,143
Apr 15, 2026	100.42	100.42	100.39	100.42	100.07	0.01%	12,579
Apr 14, 2026	100.38	100.41	100.38	100.41	100.07	0.01%	5,949
Apr 13, 2026	100.38	100.40	100.38	100.40	100.06	0.04%	10,011
Apr 10, 2026	100.36	100.36	100.33	100.36	100.02	0.01%	8,968
Apr 9, 2026	100.35	100.35	100.33	100.35	100.01	0.02%	13,170
Apr 8, 2026	100.82	100.83	100.80	100.83	99.99	0.02%	6,932
Apr 7, 2026	100.79	100.82	100.79	100.81	99.97	0.06%	49,432
Apr 2, 2026	100.73	100.76	100.73	100.75	99.91	0.03%	86,461
Apr 1, 2026	100.72	100.74	100.72	100.72	99.88	0.02%	353,141
Mar 31, 2026	100.72	100.73	100.70	100.70	99.86	0.01%	10,212
Mar 30, 2026	100.69	100.72	100.69	100.69	99.85	0.03%	50,193
Mar 27, 2026	100.66	100.69	100.66	100.66	99.82	-	11,382
Mar 26, 2026	100.65	100.68	100.65	100.66	99.82	-0.01%	39,523
Mar 25, 2026	100.67	100.67	100.64	100.67	99.83	0.05%	5,755
Mar 24, 2026	100.65	100.65	100.62	100.62	99.78	-	13,171
Mar 23, 2026	100.63	100.64	100.62	100.62	99.78	-	10,401
Mar 20, 2026	100.58	100.62	100.58	100.62	99.78	0.02%	18,414