ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	100.64	100.64	100.61	100.61	100.61	-	6,424
Oct 29, 2026	100.60	100.62	100.60	100.61	100.61	0.01%	5,905
Oct 28, 2026	100.59	100.60	100.58	100.60	100.60	0.01%	11,591
Oct 27, 2026	100.57	100.59	100.57	100.59	100.59	0.03%	7,687
Oct 26, 2026	100.57	100.57	100.56	100.56	100.56	-	6,050
Oct 23, 2026	100.56	100.56	100.54	100.56	100.56	0.02%	10,306
Oct 22, 2026	100.54	100.54	100.52	100.54	100.54	0.01%	9,220
Oct 21, 2026	100.53	100.53	100.51	100.53	100.53	0.01%	28,119
Oct 20, 2026	100.52	100.52	100.50	100.52	100.52	0.02%	8,509
Oct 19, 2026	100.49	100.50	100.48	100.50	100.50	0.03%	29,604
Oct 16, 2026	100.47	100.47	100.45	100.47	100.47	0.01%	13,742
Oct 15, 2026	100.45	100.46	100.43	100.46	100.46	0.03%	7,623
Oct 14, 2026	100.43	100.43	100.41	100.43	100.43	0.02%	14,324
Oct 13, 2026	100.39	100.41	100.38	100.41	100.41	0.05%	69,026
Oct 12, 2026	100.40	100.40	100.36	100.36	100.36	-0.01%	61,811
Oct 9, 2026	100.34	100.37	100.34	100.37	100.37	0.04%	4,730
Oct 8, 2026	100.36	100.36	100.33	100.33	100.33	-0.02%	6,895
Oct 7, 2026	100.79	100.82	100.79	100.82	100.35	0.05%	4,618
Oct 6, 2026	100.76	100.78	100.75	100.77	100.30	-	47,591
Oct 5, 2026	100.76	100.78	100.76	100.77	100.30	0.03%	8,027
Oct 2, 2026	100.71	100.74	100.71	100.74	100.27	0.04%	25,162
Oct 1, 2026	100.71	100.72	100.70	100.70	100.23	0.01%	29,806
Sep 30, 2026	100.69	100.71	100.69	100.69	100.22	0.01%	14,461
Sep 29, 2026	100.68	100.68	100.65	100.68	100.21	-0.01%	7,544
Sep 28, 2026	100.67	100.69	100.67	100.69	100.22	0.04%	8,790
Sep 25, 2026	100.63	100.65	100.63	100.65	100.18	0.01%	15,261
Sep 24, 2026	100.64	100.64	100.62	100.64	100.17	0.04%	19,968
Sep 23, 2026	100.60	100.62	100.60	100.60	100.13	0.02%	9,030
Sep 22, 2026	100.57	100.58	100.56	100.58	100.11	-	14,706
Sep 21, 2026	100.58	100.60	100.58	100.58	100.11	0.01%	11,555
Sep 18, 2026	100.55	100.57	100.54	100.57	100.10	0.04%	17,678
Sep 17, 2026	100.54	100.55	100.53	100.53	100.06	-0.01%	9,374
Sep 16, 2026	100.54	100.54	100.52	100.54	100.07	0.03%	14,688
Sep 15, 2026	100.50	100.51	100.48	100.51	100.04	0.01%	36,841
Sep 14, 2026	100.49	100.51	100.49	100.50	100.03	0.02%	9,299
Sep 11, 2026	100.48	100.48	100.45	100.48	100.01	0.01%	4,110
Sep 10, 2026	100.47	100.47	100.44	100.47	100.00	0.02%	9,258
Sep 9, 2026	100.45	100.45	100.43	100.45	99.98	0.03%	12,565
Sep 8, 2026	100.40	100.42	100.39	100.42	99.95	-0.01%	11,773
Sep 7, 2026	100.40	100.43	100.40	100.43	99.96	0.03%	10,977
Sep 4, 2026	100.39	100.40	100.37	100.40	99.93	0.02%	31,847
Sep 3, 2026	100.38	100.38	100.36	100.38	99.91	0.01%	9,366
Sep 2, 2026	100.72	100.73	100.71	100.73	99.90	0.03%	21,663
Sep 1, 2026	100.71	100.73	100.70	100.70	99.87	0.01%	5,956
Aug 31, 2026	100.71	100.71	100.69	100.69	99.86	0.04%	58,424
Aug 28, 2026	100.67	100.68	100.65	100.65	99.82	-0.02%	20,363
Aug 27, 2026	100.66	100.67	100.64	100.67	99.84	0.01%	13,395
Aug 26, 2026	100.66	100.66	100.63	100.66	99.83	0.01%	13,545
Aug 25, 2026	100.65	100.65	100.62	100.65	99.82	0.01%	26,675
Aug 24, 2026	100.63	100.64	100.61	100.64	99.81	0.04%	23,967