ASX:ISEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	100.71	100.73	100.71	100.71	-	0.02%	274
Aug 31, 2026	100.71	100.71	100.69	100.69	100.69	0.04%	58,424
Aug 28, 2026	100.67	100.68	100.65	100.65	100.65	-0.02%	20,363
Aug 27, 2026	100.66	100.67	100.64	100.67	100.67	0.01%	13,395
Aug 26, 2026	100.66	100.66	100.63	100.66	100.66	0.01%	13,545
Aug 25, 2026	100.65	100.65	100.62	100.65	100.65	0.01%	26,675
Aug 24, 2026	100.63	100.64	100.61	100.64	100.64	0.04%	23,967
Aug 21, 2026	100.58	100.60	100.57	100.60	100.60	0.02%	18,862
Aug 20, 2026	100.58	100.58	100.55	100.58	100.58	0.01%	9,967
Aug 19, 2026	100.57	100.57	100.54	100.57	100.57	0.01%	14,439
Aug 18, 2026	100.56	100.56	100.53	100.56	100.56	0.02%	27,840
Aug 17, 2026	100.53	100.54	100.52	100.54	100.54	0.04%	20,891
Aug 14, 2026	100.49	100.50	100.48	100.50	100.50	0.03%	8,374
Aug 13, 2026	100.49	100.49	100.47	100.47	100.47	0.01%	8,430
Aug 12, 2026	100.49	100.49	100.46	100.46	100.46	-0.01%	8,367
Aug 11, 2026	100.47	100.47	100.44	100.47	100.47	-	5,750
Aug 10, 2026	100.46	100.47	100.44	100.47	100.47	0.06%	48,561
Aug 7, 2026	100.40	100.41	100.39	100.41	100.41	0.01%	28,022
Aug 6, 2026	100.40	100.40	100.38	100.40	100.40	0.02%	10,751
Aug 5, 2026	100.83	100.85	100.83	100.85	100.38	0.04%	17,250
Aug 4, 2026	100.79	100.82	100.79	100.81	100.34	0.01%	36,584
Aug 3, 2026	100.80	100.83	100.80	100.80	100.33	0.04%	8,540
Jul 31, 2026	100.79	100.79	100.76	100.76	100.29	-0.02%	9,427
Jul 30, 2026	100.78	100.78	100.75	100.78	100.31	0.02%	10,906
Jul 29, 2026	100.76	100.76	100.73	100.76	100.29	0.02%	6,467
Jul 28, 2026	100.72	100.74	100.72	100.74	100.27	0.01%	9,638
Jul 27, 2026	100.70	100.73	100.70	100.73	100.26	0.04%	12,156
Jul 24, 2026	100.70	100.70	100.67	100.69	100.22	0.03%	9,351
Jul 23, 2026	100.68	100.69	100.66	100.66	100.19	0.01%	8,515
Jul 22, 2026	100.68	100.68	100.65	100.65	100.18	-0.02%	6,814
Jul 21, 2026	100.67	100.67	100.64	100.67	100.20	0.01%	15,256
Jul 20, 2026	100.64	100.66	100.64	100.66	100.19	0.04%	12,997
Jul 17, 2026	100.60	100.62	100.59	100.62	100.15	0.02%	12,925
Jul 16, 2026	100.59	100.60	100.58	100.60	100.13	0.01%	29,706
Jul 15, 2026	100.59	100.59	100.56	100.59	100.12	0.03%	10,340
Jul 14, 2026	100.56	100.58	100.56	100.56	100.09	-0.01%	6,259
Jul 13, 2026	100.55	100.57	100.55	100.57	100.10	0.07%	11,325
Jul 10, 2026	100.51	100.53	100.50	100.50	100.03	-0.01%	11,367
Jul 9, 2026	100.50	100.51	100.49	100.51	100.04	0.01%	13,010
Jul 8, 2026	100.50	100.50	100.48	100.50	100.03	0.02%	9,557
Jul 7, 2026	100.47	100.48	100.46	100.48	100.01	0.02%	12,040
Jul 6, 2026	100.47	100.47	100.45	100.46	99.99	0.03%	11,912
Jul 3, 2026	100.40	100.43	100.40	100.43	99.96	0.02%	13,981
Jul 2, 2026	100.39	100.41	100.38	100.41	99.94	0.04%	14,277
Jul 1, 2026	100.40	100.40	100.37	100.37	99.90	-	13,142
Jun 30, 2026	100.66	100.66	100.63	100.66	99.91	0.01%	11,851
Jun 29, 2026	100.64	100.65	100.62	100.65	99.90	0.06%	17,981
Jun 26, 2026	100.61	100.61	100.59	100.59	99.84	-	15,334
Jun 25, 2026	100.58	100.59	100.57	100.59	99.84	0.01%	30,767
Jun 24, 2026	100.56	100.58	100.56	100.58	99.83	0.01%	15,686