ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	100.60	100.62	100.60	100.60	-	0.02%	8,362
Sep 22, 2026	100.57	100.58	100.56	100.58	100.58	-	14,706
Sep 21, 2026	100.58	100.60	100.58	100.58	100.58	0.01%	11,555
Sep 18, 2026	100.55	100.57	100.54	100.57	100.57	0.04%	17,678
Sep 17, 2026	100.54	100.55	100.53	100.53	100.53	-0.01%	9,374
Sep 16, 2026	100.54	100.54	100.52	100.54	100.54	0.03%	14,688
Sep 15, 2026	100.50	100.51	100.48	100.51	100.51	0.01%	36,841
Sep 14, 2026	100.49	100.51	100.49	100.50	100.50	0.02%	9,299
Sep 11, 2026	100.48	100.48	100.45	100.48	100.48	0.01%	4,110
Sep 10, 2026	100.47	100.47	100.44	100.47	100.47	0.02%	9,258
Sep 9, 2026	100.45	100.45	100.43	100.45	100.45	0.03%	12,565
Sep 8, 2026	100.40	100.42	100.39	100.42	100.42	-0.01%	11,773
Sep 7, 2026	100.40	100.43	100.40	100.43	100.43	0.03%	9,424
Sep 4, 2026	100.39	100.40	100.37	100.40	100.40	0.02%	31,847
Sep 3, 2026	100.38	100.38	100.36	100.38	100.38	0.01%	9,366
Sep 2, 2026	100.72	100.73	100.71	100.73	100.37	0.03%	21,663
Sep 1, 2026	100.71	100.73	100.70	100.70	100.34	0.01%	5,956
Aug 31, 2026	100.71	100.71	100.69	100.69	100.33	0.04%	58,424
Aug 28, 2026	100.67	100.68	100.65	100.65	100.29	-0.02%	20,363
Aug 27, 2026	100.66	100.67	100.64	100.67	100.31	0.01%	13,395
Aug 26, 2026	100.66	100.66	100.63	100.66	100.30	0.01%	13,545
Aug 25, 2026	100.65	100.65	100.62	100.65	100.29	0.01%	26,675
Aug 24, 2026	100.63	100.64	100.61	100.64	100.28	0.04%	23,967
Aug 21, 2026	100.58	100.60	100.57	100.60	100.24	0.02%	18,862
Aug 20, 2026	100.58	100.58	100.55	100.58	100.22	0.01%	9,967
Aug 19, 2026	100.57	100.57	100.54	100.57	100.21	0.01%	14,439
Aug 18, 2026	100.56	100.56	100.53	100.56	100.20	0.02%	27,840
Aug 17, 2026	100.53	100.54	100.52	100.54	100.18	0.04%	20,891
Aug 14, 2026	100.49	100.50	100.48	100.50	100.14	0.03%	8,374
Aug 13, 2026	100.49	100.49	100.47	100.47	100.11	0.01%	8,430
Aug 12, 2026	100.49	100.49	100.46	100.46	100.10	-0.01%	8,367
Aug 11, 2026	100.47	100.47	100.44	100.47	100.11	-	5,750
Aug 10, 2026	100.46	100.47	100.44	100.47	100.11	0.06%	48,561
Aug 7, 2026	100.40	100.41	100.39	100.41	100.05	0.01%	28,022
Aug 6, 2026	100.40	100.40	100.38	100.40	100.04	0.02%	10,751
Aug 5, 2026	100.83	100.85	100.83	100.85	100.02	0.04%	17,250
Aug 4, 2026	100.79	100.82	100.79	100.81	99.98	0.01%	36,584
Aug 3, 2026	100.80	100.83	100.80	100.80	99.97	0.04%	8,540
Jul 31, 2026	100.79	100.79	100.76	100.76	99.93	-0.02%	9,427
Jul 30, 2026	100.78	100.78	100.75	100.78	99.95	0.02%	10,906
Jul 29, 2026	100.76	100.76	100.73	100.76	99.93	0.02%	6,467
Jul 28, 2026	100.72	100.74	100.72	100.74	99.91	0.01%	9,638
Jul 27, 2026	100.70	100.73	100.70	100.73	99.90	0.04%	12,156
Jul 24, 2026	100.70	100.70	100.67	100.69	99.86	0.03%	9,351
Jul 23, 2026	100.68	100.69	100.66	100.66	99.83	0.01%	8,515
Jul 22, 2026	100.68	100.68	100.65	100.65	99.82	-0.02%	6,814
Jul 21, 2026	100.67	100.67	100.64	100.67	99.84	0.01%	15,256
Jul 20, 2026	100.64	100.66	100.64	100.66	99.83	0.04%	12,997
Jul 17, 2026	100.60	100.62	100.59	100.62	99.79	0.02%	12,925
Jul 16, 2026	100.59	100.60	100.58	100.60	99.77	0.01%	29,706