iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia · Delayed Price · Currency is AUD 5.32
-0.09 (-1.66%)
May 12, 2026, 3:28 PM AEST
ASX:ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.40 | 5.40 | 5.31 | 5.32 | 5.32 | -1.66% | 15,711 |
| May 11, 2026 | 5.35 | 5.41 | 5.32 | 5.41 | 5.41 | 1.31% | 71,876 |
| May 8, 2026 | 5.37 | 5.39 | 5.34 | 5.34 | 5.34 | -1.11% | 28,833 |
| May 7, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | 5.40 | 1.69% | 72,460 |
| May 6, 2026 | 5.31 | 5.32 | 5.30 | 5.31 | 5.31 | - | 12,920 |
| May 5, 2026 | 5.31 | 5.31 | 5.29 | 5.31 | 5.31 | -0.75% | 10,219 |
| May 4, 2026 | 5.44 | 5.44 | 5.35 | 5.35 | 5.35 | 0.56% | 37,499 |
| May 1, 2026 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | 0.38% | 12,169 |
| Apr 30, 2026 | 5.39 | 5.39 | 5.27 | 5.30 | 5.30 | -0.93% | 38,040 |
| Apr 29, 2026 | 5.31 | 5.35 | 5.30 | 5.35 | 5.35 | 0.38% | 7,284 |
| Apr 28, 2026 | 5.38 | 5.38 | 5.33 | 5.33 | 5.33 | -0.93% | 16,992 |
| Apr 27, 2026 | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | - | 7,594 |
| Apr 24, 2026 | 5.41 | 5.41 | 5.38 | 5.38 | 5.38 | -0.37% | 9,443 |
| Apr 23, 2026 | 5.47 | 5.47 | 5.40 | 5.40 | 5.40 | -0.37% | 29,252 |
| Apr 22, 2026 | 5.43 | 5.44 | 5.41 | 5.42 | 5.42 | -0.55% | 24,973 |
| Apr 21, 2026 | 5.47 | 5.48 | 5.44 | 5.45 | 5.45 | - | 36,180 |
| Apr 20, 2026 | 5.44 | 5.46 | 5.38 | 5.45 | 5.45 | 0.18% | 3,821 |
| Apr 17, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.44 | 0.37% | 9,215 |
| Apr 16, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.42 | 0.93% | 8,958 |
| Apr 15, 2026 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 0.56% | 20,243 |
| Apr 14, 2026 | 5.33 | 5.36 | 5.32 | 5.34 | 5.34 | 1.33% | 10,737 |
| Apr 13, 2026 | 5.26 | 5.30 | 5.26 | 5.27 | 5.27 | -1.50% | 41,062 |
| Apr 10, 2026 | 5.36 | 5.36 | 5.33 | 5.35 | 5.35 | -0.19% | 51,863 |
| Apr 9, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | -0.74% | 20,925 |
| Apr 8, 2026 | 5.32 | 5.40 | 5.31 | 5.40 | 5.40 | 4.05% | 397,976 |
| Apr 7, 2026 | 5.17 | 5.23 | 5.17 | 5.19 | 5.19 | 1.17% | 42,543 |
| Apr 2, 2026 | 5.26 | 5.27 | 5.12 | 5.13 | 5.13 | -2.29% | 383,512 |
| Apr 1, 2026 | 5.24 | 5.25 | 5.20 | 5.25 | 5.25 | 2.54% | 6,227,289 |
| Mar 31, 2026 | 5.01 | 5.14 | 5.00 | 5.12 | 5.12 | 1.59% | 126,579 |
| Mar 30, 2026 | 5.04 | 5.05 | 5.00 | 5.04 | 5.04 | -0.40% | 30,619 |
| 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 |