ASX · IS3 · stock
I Synergy Group Limited (IS3) stock price history
Every ASX trading session of I Synergy Group Limited from Mar 29, 2017 to Nov 13, 2026: 2,440 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IS3 adjusted close, 2017 to 2026
- A$6.25
- All time high, 2022
- A$0.6000
- 52 week high, A$0.1400 low
- 2,440
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IS3 key facts
- I Synergy Group Limited (IS3) closed at A$0.1400 on Nov 13, 2026 on ASX.
- IS3's all time high close is A$6.25, set on Feb 28, 2022; its all time low close is A$0.0250 on Jun 30, 2025.
- IS3's 52 week range is A$0.1400 to A$0.6000.
- IS3 returned -65.0% over the year to Nov 13, 2026 and -82.6% over five years.
- Since Mar 29, 2017 IS3 returned -96%, -28.2% a year compounded.
- IS3's deepest drawdown was -99.6% from Feb 28, 2022 to Jun 30, 2025.
- DataCedar holds 2,440 daily sessions of IS3 history from Mar 29, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IS3 price chart, 2017 to 2026
IS3 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -12.5% |
| 6 months | -44.0% |
| Year to date | -70.5% |
| 1 year | -65.0% |
| 3 years | -21.6% |
| 5 years | -82.6% |
| 10 years | n/a |
| Since Mar 29, 2017 | -95.9% |
| Compound annual growth, 9.6 years | -28.2% |
IS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.25 on Feb 28, 2022
- All time low close
- A$0.0250 on Jun 30, 2025
- 52 week high
- A$0.6000 on Nov 20, 2025
- 52 week low
- A$0.1400 on Oct 8, 2026
- Deepest drawdown
- -99.6% from Feb 28, 2022 to Jun 30, 2025, not yet recovered
- Best single session
- +300.0% on Jul 22, 2025
- Worst single session
- -75.0% on Jun 30, 2025
- Volatility, 1 year annualised
- 116.3%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2025, +432%
- Worst calendar year
- 2023, -76%
IS3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 29, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4500 | A$0.4500 | A$0.1400 | A$0.1400 | -70.5% | 1.4M | 224 |
| 2025 | A$0.0893 | A$0.7000 | A$0.0250 | A$0.4750 | +432.0% | 9.6M | 253 |
| 2024 | A$0.1071 | A$0.2500 | A$0.0357 | A$0.0893 | -16.7% | 5.5M | 254 |
| 2023 | A$0.3571 | A$0.4464 | A$0.0714 | A$0.1071 | -76.0% | 1.5M | 252 |
| 2022 | A$0.8036 | A$6.52 | A$0.4464 | A$0.4464 | -44.4% | 1M | 251 |
| 2021 | A$1.16 | A$1.70 | A$0.8036 | A$0.8036 | -25.0% | 8.7K | 254 |
| 2020 | A$3.21 | A$3.21 | A$0.8036 | A$1.07 | -66.7% | 15.1K | 255 |
| 2019 | A$4.11 | A$5.18 | A$1.61 | A$3.21 | -20.0% | 28.1K | 253 |
| 2018 | A$2.63 | A$4.29 | A$2.19 | A$4.02 | +52.9% | 202.7K | 253 |
| 2017 | A$3.63 | A$3.81 | A$1.40 | A$2.63 | n/a | 135.4K | 191 |
IS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.1400 | 0.0% |
| October 2026 | A$0.1400 | -6.7% |
| September 2026 | A$0.1500 | 0.0% |
| August 2026 | A$0.1500 | -6.2% |
| July 2026 | A$0.1600 | -37.3% |
| June 2026 | A$0.2550 | +45.7% |
| May 2026 | A$0.1750 | -30.0% |
| April 2026 | A$0.2500 | 0.0% |
| March 2026 | A$0.2500 | +25.0% |
| February 2026 | A$0.2000 | -27.3% |
| January 2026 | A$0.2750 | -42.1% |
| December 2025 | A$0.4750 | -9.5% |
About the IS3 data
Daily bars. 2,440 sessions from Mar 29, 2017 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 29, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AIS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IS3 share price history
