iShares S&P/ASX Small Ordinaries ETF (ASX:ISO)
Australia · Delayed Price · Currency is AUD 5.40
+0.01 (0.19%)
Jun 1, 2026, 3:39 PM AEST
ASX:ISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.39 | 5.40 | 5.37 | 5.40 | - | 0.19% | 15,448 |
| May 29, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 2.28% | 79,843 |
| May 28, 2026 | 5.30 | 5.32 | 5.24 | 5.27 | 5.27 | -1.31% | 20,959 |
| May 27, 2026 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 1.14% | 3,257 |
| May 26, 2026 | 5.32 | 5.32 | 5.26 | 5.28 | 5.28 | -0.56% | 26,081 |
| May 25, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | 1.53% | 96,811 |
| May 22, 2026 | 5.23 | 5.26 | 5.23 | 5.23 | 5.23 | 0.58% | 8,188 |
| May 21, 2026 | 5.20 | 5.21 | 5.19 | 5.20 | 5.20 | 2.16% | 42,812 |
| May 20, 2026 | 5.16 | 5.16 | 5.09 | 5.09 | 5.09 | -2.12% | 36,385 |
| May 19, 2026 | 5.21 | 5.21 | 5.19 | 5.20 | 5.20 | 0.58% | 26,418 |
| May 18, 2026 | 5.34 | 5.34 | 5.17 | 5.17 | 5.17 | -2.45% | 17,831 |
| May 15, 2026 | 5.32 | 5.36 | 5.30 | 5.30 | 5.30 | -0.38% | 23,477 |
| May 14, 2026 | 5.34 | 5.34 | 5.29 | 5.32 | 5.32 | -0.37% | 28,006 |
| May 13, 2026 | 5.32 | 5.34 | 5.30 | 5.34 | 5.34 | 0.38% | 22,364 |
| 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 |