iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia · Delayed Price · Currency is AUD 5.15
0.00 (0.00%)
Sep 1, 2026, 3:26 PM AEST
ASX:ISO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | -0.95% | 32,468 |
| Aug 20, 2026 | 5.22 | 5.29 | 5.22 | 5.29 | 5.29 | 1.93% | 6,842 |
| Aug 19, 2026 | 5.21 | 5.21 | 5.15 | 5.19 | 5.19 | -0.19% | 326,842 |
| Aug 18, 2026 | 5.22 | 5.22 | 5.19 | 5.20 | 5.20 | -0.38% | 4,041 |
| Aug 17, 2026 | 5.20 | 5.23 | 5.19 | 5.22 | 5.22 | 0.38% | 77,609 |
| Aug 14, 2026 | 5.21 | 5.21 | 5.18 | 5.20 | 5.20 | -0.19% | 112,010 |
| Aug 13, 2026 | 5.26 | 5.26 | 5.21 | 5.21 | 5.21 | -1.14% | 19,167 |
| Aug 12, 2026 | 5.29 | 5.29 | 5.24 | 5.27 | 5.27 | -0.38% | 17,315 |
| Aug 11, 2026 | 5.24 | 5.29 | 5.24 | 5.29 | 5.29 | 0.95% | 12,306 |
| Aug 10, 2026 | 5.21 | 5.25 | 5.21 | 5.24 | 5.24 | 0.58% | 5,919 |
| Aug 7, 2026 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | 0.39% | 6,812 |
| Aug 6, 2026 | 5.19 | 5.21 | 5.16 | 5.19 | 5.19 | 0.97% | 158,988 |
| Aug 5, 2026 | 5.10 | 5.15 | 5.10 | 5.14 | 5.14 | 2.19% | 26,472 |
| Aug 4, 2026 | 4.95 | 5.03 | 4.95 | 5.03 | 5.03 | 1.82% | 14,211 |
| Aug 3, 2026 | 4.91 | 4.94 | 4.88 | 4.94 | 4.94 | 0.61% | 350,388 |
| Jul 31, 2026 | 4.93 | 4.93 | 4.90 | 4.91 | 4.91 | 1.66% | 29,446 |
| Jul 30, 2026 | 4.93 | 4.93 | 4.83 | 4.83 | 4.83 | -1.63% | 5,591 |
| Jul 29, 2026 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | 0.20% | 13,440 |
| Jul 28, 2026 | 4.90 | 4.92 | 4.89 | 4.90 | 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 |