ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	100.72	100.74	100.72	100.74	100.74	0.01%	9,638
Jul 27, 2026	100.70	100.73	100.70	100.73	100.73	0.04%	12,156
Jul 24, 2026	100.70	100.70	100.67	100.69	100.69	0.03%	9,351
Jul 23, 2026	100.68	100.69	100.66	100.66	100.66	0.01%	8,515
Jul 22, 2026	100.68	100.68	100.65	100.65	100.65	-0.02%	6,814
Jul 21, 2026	100.67	100.67	100.64	100.67	100.67	0.01%	15,256
Jul 20, 2026	100.64	100.66	100.64	100.66	100.66	0.04%	12,997
Jul 17, 2026	100.60	100.62	100.59	100.62	100.62	0.02%	12,925
Jul 16, 2026	100.59	100.60	100.58	100.60	100.60	0.01%	29,706
Jul 15, 2026	100.59	100.59	100.56	100.59	100.59	0.03%	10,340
Jul 14, 2026	100.56	100.58	100.56	100.56	100.56	-0.01%	6,259
Jul 13, 2026	100.55	100.57	100.55	100.57	100.57	0.07%	11,325
Jul 10, 2026	100.51	100.53	100.50	100.50	100.50	-0.01%	11,367
Jul 9, 2026	100.50	100.51	100.49	100.51	100.51	0.01%	13,010
Jul 8, 2026	100.50	100.50	100.48	100.50	100.50	0.02%	9,557
Jul 7, 2026	100.47	100.48	100.46	100.48	100.48	0.02%	12,040
Jul 6, 2026	100.47	100.47	100.45	100.46	100.46	0.03%	11,912
Jul 3, 2026	100.40	100.43	100.40	100.43	100.43	0.02%	13,981
Jul 2, 2026	100.39	100.41	100.38	100.41	100.41	0.04%	14,277
Jul 1, 2026	100.40	100.40	100.37	100.37	100.37	-	13,142
Jun 30, 2026	100.66	100.66	100.63	100.66	100.37	0.01%	11,851
Jun 29, 2026	100.64	100.65	100.62	100.65	100.36	0.06%	17,981
Jun 26, 2026	100.61	100.61	100.59	100.59	100.30	-	15,334
Jun 25, 2026	100.58	100.59	100.57	100.59	100.30	0.01%	30,767
Jun 24, 2026	100.56	100.58	100.56	100.58	100.29	0.01%	15,686
Jun 23, 2026	100.57	100.57	100.55	100.57	100.28	0.04%	178,589
Jun 22, 2026	100.56	100.56	100.53	100.53	100.24	0.01%	10,922
Jun 19, 2026	100.49	100.52	100.49	100.52	100.23	0.03%	7,148
Jun 18, 2026	100.49	100.50	100.48	100.49	100.20	0.01%	6,246
Jun 17, 2026	100.46	100.49	100.46	100.48	100.19	0.01%	10,637
Jun 16, 2026	100.46	100.47	100.44	100.47	100.18	0.01%	17,317
Jun 15, 2026	100.44	100.46	100.44	100.46	100.17	0.04%	25,336
Jun 12, 2026	100.39	100.42	100.39	100.42	100.13	0.02%	8,254
Jun 11, 2026	100.41	100.41	100.38	100.40	100.11	0.03%	27,395
Jun 10, 2026	100.37	100.40	100.37	100.37	100.08	0.01%	127,258
Jun 9, 2026	100.36	100.38	100.36	100.36	100.07	0.05%	14,435
Jun 5, 2026	100.32	100.34	100.31	100.31	100.02	0.01%	3,051
Jun 4, 2026	100.32	100.32	100.30	100.30	100.01	0.01%	10,231
Jun 3, 2026	100.68	100.68	100.65	100.66	100.01	-	29,399
Jun 2, 2026	100.66	100.66	100.64	100.66	100.01	0.02%	10,476
Jun 1, 2026	100.63	100.65	100.63	100.64	99.99	0.04%	42,805
May 29, 2026	100.62	100.62	100.59	100.60	99.95	-	12,730
May 28, 2026	100.58	100.60	100.58	100.60	99.95	0.02%	6,744
May 27, 2026	100.59	100.59	100.57	100.58	99.93	0.01%	11,824
May 26, 2026	100.55	100.57	100.55	100.57	99.92	0.02%	13,144
May 25, 2026	100.56	100.56	100.54	100.55	99.90	0.04%	24,622
May 22, 2026	100.50	100.51	100.50	100.51	99.86	0.02%	7,745
May 21, 2026	100.48	100.50	100.48	100.49	99.84	-	6,224
May 20, 2026	100.46	100.49	100.46	100.49	99.84	0.02%	10,060
May 19, 2026	100.46	100.47	100.45	100.47	99.82	0.01%	7,637