iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia · Delayed Price · Currency is AUD 5.06
-0.08 (-1.56%)
At close: Mar 27, 2026
ASX:ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.09 | 5.09 | 5.04 | 5.06 | 5.06 | -1.56% | 29,658 |
| Mar 26, 2026 | 5.19 | 5.19 | 5.11 | 5.14 | 5.14 | -0.77% | 42,100 |
| Mar 25, 2026 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 3.81% | 22,509 |
| Mar 24, 2026 | 5.05 | 5.05 | 4.96 | 4.99 | 4.99 | 0.60% | 224,623 |
| Mar 23, 2026 | 4.94 | 4.97 | 4.90 | 4.96 | 4.96 | -1.59% | 41,325 |
| Mar 20, 2026 | 5.07 | 5.07 | 5.02 | 5.04 | 5.04 | -1.18% | 17,022 |
| Mar 19, 2026 | 5.24 | 5.24 | 5.09 | 5.10 | 5.10 | -2.67% | 92,162 |
| Mar 18, 2026 | 5.24 | 5.26 | 5.22 | 5.24 | 5.24 | 0.58% | 38,061 |
| Mar 17, 2026 | 5.21 | 5.21 | 5.17 | 5.21 | 5.21 | 0.58% | 22,778 |
| Mar 16, 2026 | 5.21 | 5.21 | 5.16 | 5.18 | 5.18 | -1.52% | 27,222 |
| Mar 13, 2026 | 5.27 | 5.28 | 5.22 | 5.26 | 5.26 | -0.19% | 53,351 |
| Mar 12, 2026 | 5.35 | 5.35 | 5.23 | 5.27 | 5.27 | -2.41% | 61,203 |
| Mar 11, 2026 | 5.39 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 45,856 |
| Mar 10, 2026 | 5.36 | 5.39 | 5.34 | 5.35 | 5.35 | 1.52% | 20,346 |
| Mar 9, 2026 | 5.38 | 5.38 | 5.22 | 5.27 | 5.27 | -4.01% | 48,437 |
| Mar 6, 2026 | 5.48 | 5.49 | 5.46 | 5.49 | 5.49 | -1.26% | 38,534 |
| Mar 5, 2026 | 5.54 | 5.59 | 5.54 | 5.56 | 5.56 | 0.72% | 1,253,991 |
| Mar 4, 2026 | 5.57 | 5.57 | 5.52 | 5.52 | 5.52 | -1.95% | 9,843 |
| Mar 3, 2026 | 5.74 | 5.74 | 5.62 | 5.63 | 5.63 | -1.92% | 23,124 |
| Mar 2, 2026 | 5.75 | 5.77 | 5.73 | 5.74 | 5.74 | 0.17% | 29,062 |
| Feb 27, 2026 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.35% | 15,196 |
| Feb 26, 2026 | 5.70 | 5.72 | 5.68 | 5.71 | 5.71 | 0.88% | 36,187 |
| Feb 25, 2026 | 5.63 | 5.68 | 5.62 | 5.66 | 5.66 | 1.43% | 55,887 |
| Feb 24, 2026 | 5.56 | 5.62 | 5.55 | 5.58 | 5.58 | -0.71% | 93,227 |
| Feb 23, 2026 | 5.60 | 5.65 | 5.59 | 5.62 | 5.62 | 0.36% | 27,457 |
| Feb 20, 2026 | 5.62 | 5.64 | 5.60 | 5.60 | 5.60 | -0.53% | 12,198 |
| Feb 19, 2026 | 5.64 | 5.65 | 5.62 | 5.63 | 5.63 | 0.72% | 23,850 |
| Feb 18, 2026 | 5.56 | 5.60 | 5.56 | 5.59 | 5.59 | 0.90% | 78,663 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.52 | 5.54 | 5.54 | -0.36% | 60,806 |
| Feb 16, 2026 | 5.56 | 5.57 | 5.53 | 5.56 | 5.56 | 1.09% | 73,280 |
| Feb 13, 2026 | 5.61 | 5.61 | 5.49 | 5.50 | 5.50 | -2.65% | 100,123 |
| Feb 12, 2026 | 5.76 | 5.76 | 5.64 | 5.65 | 5.65 | -1.57% | 13,005 |
| Feb 11, 2026 | 5.69 | 5.74 | 5.66 | 5.74 | 5.74 | 0.53% | 30,403 |
| Feb 10, 2026 | 5.66 | 5.71 | 5.66 | 5.71 | 5.71 | 1.42% | 59,117 |
| Feb 9, 2026 | 5.52 | 5.63 | 5.52 | 5.63 | 5.63 | 3.30% | 122,874 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.42 | 5.45 | 5.45 | -3.37% | 45,803 |
| Feb 5, 2026 | 5.81 | 5.81 | 5.62 | 5.64 | 5.64 | -2.08% | 30,026 |
| Feb 4, 2026 | 5.89 | 5.89 | 5.75 | 5.76 | 5.76 | -0.17% | 57,353 |
| Feb 3, 2026 | 5.76 | 5.83 | 5.76 | 5.77 | 5.77 | 0.17% | 27,694 |
| Feb 2, 2026 | 5.77 | 5.81 | 5.72 | 5.76 | 5.76 | -1.71% | 52,497 |
| Jan 30, 2026 | 5.99 | 5.99 | 5.85 | 5.86 | 5.86 | -2.17% | 25,520 |
| Jan 29, 2026 | 6.05 | 6.05 | 5.95 | 5.99 | 5.99 | -0.99% | 30,037 |
| Jan 28, 2026 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | -0.33% | 31,841 |
| Jan 27, 2026 | 6.11 | 6.11 | 6.05 | 6.07 | 6.07 | 0.33% | 28,164 |
| Jan 23, 2026 | 6.05 | 6.10 | 6.04 | 6.05 | 6.05 | 0.17% | 59,014 |
| Jan 22, 2026 | 6.04 | 6.04 | 6.00 | 6.04 | 6.04 | - | 49,395 |
| Jan 21, 2026 | 6.01 | 6.04 | 5.97 | 6.04 | 6.04 | 0.83% | 31,344 |
| Jan 20, 2026 | 6.02 | 6.02 | 5.94 | 5.99 | 5.99 | -0.42% | 22,180 |
| Jan 19, 2026 | 6.00 | 6.04 | 6.00 | 6.02 | 6.02 | 0.25% | 36,329 |
| Jan 16, 2026 | 6.00 | 6.03 | 5.99 | 6.00 | 6.00 | 1.01% | 21,081 |