iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia · Delayed Price · Currency is AUD 4.900
0.00 (0.00%)
Jul 28, 2026, 3:50 PM AEST
ASX:ISO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | - | - | 24,086 |
| Jul 27, 2026 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | 1.03% | 2,576 |
| Jul 24, 2026 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.02% | 36,504 |
| Jul 23, 2026 | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | 0.41% | 24,828 |
| Jul 22, 2026 | 4.92 | 4.95 | 4.92 | 4.93 | 4.93 | 0.41% | 21,093 |
| Jul 21, 2026 | 4.89 | 4.93 | 4.87 | 4.91 | 4.91 | -0.61% | 12,497 |
| Jul 20, 2026 | 4.90 | 4.94 | 4.87 | 4.94 | 4.94 | 0.82% | 129,465 |
| Jul 17, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -2.58% | 83,676 |
| Jul 16, 2026 | 5.04 | 5.04 | 5.01 | 5.03 | 5.03 | -0.20% | 2,979,471 |
| Jul 15, 2026 | 5.05 | 5.05 | 5.04 | 5.04 | 5.04 | 0.40% | 5,705 |
| Jul 14, 2026 | 5.02 | 5.02 | 4.96 | 5.02 | 5.02 | - | 21,252 |
| Jul 13, 2026 | 5.04 | 5.04 | 5.00 | 5.02 | 5.02 | -0.40% | 18,606 |
| Jul 10, 2026 | 5.04 | 5.07 | 5.04 | 5.04 | 5.04 | 0.20% | 9,757 |
| Jul 9, 2026 | 5.00 | 5.03 | 4.99 | 5.03 | 5.03 | 0.60% | 97,528 |
| Jul 8, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | -0.79% | 42,566 |
| Jul 7, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -1.75% | 22,739 |
| Jul 6, 2026 | 5.14 | 5.15 | 5.10 | 5.13 | 5.13 | - | 21,124 |
| Jul 3, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 1.18% | 159,617 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.04 | 5.07 | 5.07 | - | 33,352 |
| Jul 1, 2026 | 5.16 | 5.16 | 5.07 | 5.07 | 5.07 | -0.77% | 412,621 |
| Jun 30, 2026 | 5.27 | 5.28 | 5.25 | 5.28 | 5.11 | 0.19% | 9,790 |
| Jun 29, 2026 | 5.23 | 5.33 | 5.23 | 5.27 | 5.10 | 0.57% | 14,718 |
| Jun 26, 2026 | 5.27 | 5.27 | 5.21 | 5.24 | 5.07 | -0.76% | 9,305 |
| Jun 25, 2026 | 5.33 | 5.33 | 5.27 | 5.28 | 5.11 | -0.94% | 3,732 |
| Jun 24, 2026 | 5.35 | 5.35 | 5.32 | 5.33 | 5.16 | -0.74% | 6,950 |
| Jun 23, 2026 | 5.45 | 5.45 | 5.36 | 5.37 | 5.20 | -1.47% | 17,150 |
| Jun 22, 2026 | 5.43 | 5.50 | 5.43 | 5.45 | 5.27 | 0.37% | 58,965 |
| Jun 19, 2026 | 5.46 | 5.46 | 5.43 | 5.43 | 5.25 | -0.91% | 14,013 |
| Jun 18, 2026 | 5.53 | 5.54 | 5.48 | 5.48 | 5.30 | -0.72% | 26,629 |
| Jun 17, 2026 | 5.44 | 5.54 | 5.44 | 5.52 | 5.34 | 2.03% | 34,761 |
| Jun 16, 2026 | 5.46 | 5.46 | 5.41 | 5.41 | 5.24 | -0.92% | 19,411 |
| Jun 15, 2026 | 5.40 | 5.47 | 5.40 | 5.46 | 5.28 | 2.25% | 120,427 |
| Jun 12, 2026 | 5.31 | 5.34 | 5.30 | 5.34 | 5.17 | 3.09% | 46,996 |
| Jun 11, 2026 | 5.20 | 5.20 | 5.12 | 5.18 | 5.01 | -0.38% | 27,342 |
| Jun 10, 2026 | 5.23 | 5.23 | 5.20 | 5.20 | 5.03 | -1.14% | 3,799 |
| Jun 9, 2026 | 5.28 | 5.28 | 5.09 | 5.26 | 5.09 | -0.94% | 57,286 |
| Jun 5, 2026 | 5.33 | 5.33 | 5.30 | 5.31 | 5.14 | 0.19% | 20,401 |
| Jun 4, 2026 | 5.39 | 5.39 | 5.28 | 5.30 | 5.13 | -1.67% | 39,409 |
| Jun 3, 2026 | 5.39 | 5.39 | 5.36 | 5.39 | 5.22 | -0.19% | 12,677 |
| Jun 2, 2026 | 5.43 | 5.43 | 5.31 | 5.40 | 5.23 | - | 23,192 |
| Jun 1, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | 5.23 | 0.19% | 15,448 |
| May 29, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.22 | 2.28% | 79,843 |
| May 28, 2026 | 5.30 | 5.32 | 5.24 | 5.27 | 5.10 | -1.31% | 20,959 |
| May 27, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.17 | 1.14% | 3,257 |
| May 26, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.11 | -0.56% | 26,081 |
| May 25, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.14 | 1.53% | 96,811 |
| May 22, 2026 | 5.23 | 5.26 | 5.23 | 5.23 | 5.06 | 0.58% | 8,188 |
| May 21, 2026 | 5.20 | 5.21 | 5.19 | 5.20 | 5.03 | 2.16% | 42,812 |
| May 20, 2026 | 5.16 | 5.16 | 5.09 | 5.09 | 4.93 | -2.12% | 36,385 |
| May 19, 2026 | 5.21 | 5.21 | 5.19 | 5.20 | 5.03 | 0.58% | 26,418 |