iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia · Delayed Price · Currency is AUD 4.700
-0.050 (-1.05%)
Oct 30, 2026, 3:56 PM AEDT
ASX:ISO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | 83,612 |
| Oct 29, 2026 | 4.76 | 4.76 | 4.74 | 4.75 | 4.75 | 0.42% | 15,352 |
| Oct 28, 2026 | 4.70 | 4.76 | 4.68 | 4.73 | 4.73 | 1.50% | 270,236 |
| Oct 27, 2026 | 4.56 | 4.68 | 4.56 | 4.66 | 4.66 | 0.87% | 152,236 |
| Oct 26, 2026 | 4.58 | 4.62 | 4.57 | 4.62 | 4.62 | 1.09% | 34,397 |
| Oct 23, 2026 | 4.59 | 4.61 | 4.57 | 4.57 | 4.57 | -2.35% | 6,221 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.64% | 56,652 |
| Oct 21, 2026 | 4.71 | 4.72 | 4.69 | 4.71 | 4.71 | - | 14,263 |
| Oct 20, 2026 | 4.75 | 4.75 | 4.70 | 4.71 | 4.71 | -0.84% | 33,899 |
| Oct 19, 2026 | 4.77 | 4.77 | 4.73 | 4.75 | 4.75 | -0.42% | 124,261 |
| Oct 16, 2026 | 4.74 | 4.77 | 4.72 | 4.77 | 4.77 | 2.36% | 55,121 |
| Oct 15, 2026 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -2.51% | 66,245 |
| Oct 14, 2026 | 4.78 | 4.79 | 4.77 | 4.78 | 4.78 | -0.83% | 11,088 |
| Oct 13, 2026 | 4.88 | 4.89 | 4.82 | 4.82 | 4.82 | -2.63% | 37,250 |
| Oct 12, 2026 | 4.92 | 4.95 | 4.89 | 4.95 | 4.95 | 1.64% | 89,010 |
| Oct 9, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | -0.20% | 2,041 |
| Oct 8, 2026 | 4.93 | 4.93 | 4.88 | 4.88 | 4.88 | -1.01% | 7,161 |
| Oct 7, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.20% | 14,570 |
| Oct 6, 2026 | 4.96 | 4.97 | 4.94 | 4.94 | 4.94 | -0.40% | 112,461 |
| Oct 5, 2026 | 4.97 | 4.99 | 4.96 | 4.96 | 4.96 | - | 750 |
| Oct 2, 2026 | 4.97 | 4.97 | 4.95 | 4.96 | 4.96 | 0.20% | 31,385 |
| Oct 1, 2026 | 5.03 | 5.03 | 4.94 | 4.95 | 4.95 | -1.59% | 39,405 |
| Sep 30, 2026 | 5.00 | 5.04 | 4.99 | 5.03 | 5.03 | 1.41% | 104,670 |
| Sep 29, 2026 | 4.96 | 4.98 | 4.96 | 4.96 | 4.96 | 0.40% | 19,578 |
| Sep 28, 2026 | 5.01 | 5.01 | 4.93 | 4.94 | 4.94 | -1.40% | 171,626 |
| Sep 25, 2026 | 5.02 | 5.02 | 5.01 | 5.01 | 5.01 | -1.38% | 8,909 |
| Sep 24, 2026 | 5.04 | 5.08 | 5.03 | 5.08 | 5.08 | -0.59% | 11,719 |
| Sep 23, 2026 | 5.13 | 5.13 | 5.10 | 5.11 | 5.11 | 0.39% | 35,764 |
| Sep 22, 2026 | 5.05 | 5.12 | 5.05 | 5.09 | 5.09 | 0.59% | 127,516 |
| Sep 21, 2026 | 5.05 | 5.08 | 5.04 | 5.06 | 5.06 | -0.20% | 10,291 |
| Sep 18, 2026 | 5.07 | 5.09 | 5.07 | 5.07 | 5.07 | 1.00% | 112,820 |
| Sep 17, 2026 | 5.00 | 5.02 | 4.99 | 5.02 | 5.02 | 0.60% | 15,632 |
| Sep 16, 2026 | 4.96 | 4.99 | 4.95 | 4.99 | 4.99 | 0.20% | 11,426 |
| Sep 15, 2026 | 4.99 | 5.00 | 4.98 | 4.98 | 4.98 | -0.20% | 2,911 |
| Sep 14, 2026 | 4.98 | 5.02 | 4.98 | 4.99 | 4.99 | -0.20% | 54,240 |
| Sep 11, 2026 | 5.09 | 5.09 | 4.98 | 5.00 | 5.00 | -1.96% | 25,922 |
| Sep 10, 2026 | 5.07 | 5.10 | 5.07 | 5.10 | 5.10 | -0.78% | 3,392 |
| Sep 9, 2026 | 5.14 | 5.14 | 5.13 | 5.14 | 5.14 | -0.19% | 352,813 |
| Sep 8, 2026 | 5.15 | 5.17 | 5.13 | 5.15 | 5.15 | -0.39% | 46,676 |
| Sep 7, 2026 | 5.16 | 5.18 | 5.16 | 5.17 | 5.17 | 0.19% | 1,135 |
| Sep 4, 2026 | 5.16 | 5.16 | 5.15 | 5.16 | 5.16 | 1.18% | 3,351 |
| Sep 3, 2026 | 5.10 | 5.13 | 5.10 | 5.10 | 5.10 | - | 85,423 |
| Sep 2, 2026 | 5.09 | 5.10 | 5.08 | 5.10 | 5.10 | -0.97% | 76,160 |
| Sep 1, 2026 | 5.14 | 5.16 | 5.13 | 5.15 | 5.15 | - | 29,586 |
| Aug 31, 2026 | 5.15 | 5.17 | 5.14 | 5.15 | 5.15 | -1.15% | 9,360 |
| Aug 28, 2026 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | -0.19% | 11,322 |
| Aug 27, 2026 | 5.27 | 5.27 | 5.22 | 5.22 | 5.22 | -1.88% | 10,651 |
| Aug 26, 2026 | 5.35 | 5.35 | 5.31 | 5.32 | 5.32 | 0.19% | 9,295 |
| Aug 25, 2026 | 5.27 | 5.32 | 5.27 | 5.31 | 5.31 | 0.76% | 62,337 |
| Aug 24, 2026 | 5.24 | 5.29 | 5.24 | 5.27 | 5.27 | 0.57% | 21,312 |