iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia · Delayed Price · Currency is AUD 96.87
-0.46 (-0.47%)
At close: Mar 27, 2026
ASX:AESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 97.33 | 97.33 | 96.87 | 96.87 | 96.87 | -0.47% | 5,334 |
| Mar 26, 2026 | 97.40 | 97.40 | 97.33 | 97.33 | 97.33 | -0.07% | 7,397 |
| Mar 25, 2026 | 97.44 | 97.57 | 97.29 | 97.40 | 97.40 | 0.23% | 4,671 |
| Mar 24, 2026 | 97.52 | 97.53 | 97.18 | 97.18 | 97.18 | 0.30% | 7,084 |
| Mar 23, 2026 | 97.74 | 97.74 | 96.86 | 96.89 | 96.89 | -0.87% | 9,413 |
| Mar 20, 2026 | 97.82 | 97.82 | 97.69 | 97.74 | 97.74 | 0.14% | 1,420 |
| Mar 19, 2026 | 97.93 | 97.93 | 97.51 | 97.60 | 97.60 | -0.49% | 7,453 |
| Mar 18, 2026 | 97.93 | 98.11 | 97.93 | 98.08 | 98.08 | 0.32% | 4,552 |
| Mar 17, 2026 | 97.90 | 97.90 | 97.70 | 97.77 | 97.77 | 0.08% | 1,647 |
| Mar 16, 2026 | 97.60 | 97.74 | 97.60 | 97.69 | 97.69 | 0.09% | 1,134 |
| Mar 13, 2026 | 97.50 | 97.73 | 97.50 | 97.60 | 97.60 | -0.15% | 2,458 |
| Mar 12, 2026 | 98.28 | 98.28 | 97.56 | 97.75 | 97.75 | -0.54% | 13,115 |
| Mar 11, 2026 | 98.37 | 98.40 | 98.26 | 98.28 | 98.28 | - | 6,638 |
| Mar 10, 2026 | 98.35 | 98.51 | 98.28 | 98.28 | 98.28 | 0.49% | 5,601 |
| Mar 9, 2026 | 98.01 | 98.03 | 97.77 | 97.80 | 97.80 | -0.59% | 11,644 |
| Mar 6, 2026 | 98.55 | 98.55 | 98.36 | 98.38 | 98.38 | -0.17% | 10,522 |
| Mar 5, 2026 | 98.78 | 98.79 | 98.55 | 98.55 | 98.55 | -0.15% | 7,462 |
| Mar 4, 2026 | 99.69 | 99.69 | 98.67 | 98.70 | 98.70 | -0.11% | 2,768 |
| Mar 3, 2026 | 99.20 | 99.20 | 98.81 | 98.81 | 98.81 | -0.39% | 3,323 |
| Mar 2, 2026 | 99.26 | 99.40 | 99.20 | 99.20 | 99.20 | 0.02% | 7,806 |
| Feb 27, 2026 | 99.19 | 99.23 | 99.14 | 99.18 | 99.18 | 0.22% | 1,985 |
| Feb 26, 2026 | 99.00 | 99.07 | 98.96 | 98.96 | 98.96 | -0.03% | 4,474 |
| Feb 25, 2026 | 99.08 | 99.08 | 98.92 | 98.99 | 98.99 | 0.01% | 24,023 |
| Feb 24, 2026 | 99.13 | 99.13 | 98.98 | 98.98 | 98.98 | 0.07% | 4,685 |
| Feb 23, 2026 | 98.98 | 99.00 | 98.91 | 98.91 | 98.91 | -0.07% | 2,495 |
| Feb 20, 2026 | 98.91 | 99.04 | 98.90 | 98.98 | 98.98 | 0.26% | 5,152 |
| Feb 19, 2026 | 98.79 | 98.89 | 98.72 | 98.72 | 98.72 | -0.04% | 3,679 |
| Feb 18, 2026 | 98.87 | 98.92 | 98.76 | 98.76 | 98.76 | -0.15% | 4,978 |
| Feb 17, 2026 | 98.86 | 99.03 | 98.85 | 98.91 | 98.91 | 0.12% | 4,064 |
| Feb 16, 2026 | 98.70 | 98.94 | 98.70 | 98.79 | 98.79 | 0.29% | 4,594 |
| Feb 13, 2026 | 98.65 | 98.65 | 98.50 | 98.50 | 98.50 | 0.08% | 2,581 |
| Feb 12, 2026 | 98.27 | 98.43 | 98.27 | 98.42 | 98.42 | -0.02% | 1,842 |
| Feb 11, 2026 | 98.41 | 98.44 | 98.38 | 98.44 | 98.44 | 0.21% | 3,471 |
| Feb 10, 2026 | 98.29 | 98.29 | 98.17 | 98.23 | 98.23 | 0.18% | 7,593 |
| Feb 9, 2026 | 97.93 | 98.11 | 97.93 | 98.05 | 98.05 | -0.13% | 6,356 |
| Feb 6, 2026 | 98.24 | 98.26 | 98.10 | 98.18 | 98.18 | 0.28% | 5,679 |
| Feb 5, 2026 | 97.88 | 97.98 | 97.80 | 97.91 | 97.91 | 0.09% | 2,964 |
| Feb 4, 2026 | 97.80 | 97.89 | 97.80 | 97.82 | 97.82 | 0.02% | 4,315 |
| Feb 3, 2026 | 97.94 | 97.94 | 97.80 | 97.80 | 97.80 | -0.29% | 2,337 |
| Feb 2, 2026 | 98.00 | 98.08 | 97.94 | 98.08 | 98.08 | 0.14% | 3,399 |
| Jan 30, 2026 | 97.89 | 97.95 | 97.83 | 97.94 | 97.94 | 0.05% | 5,544 |
| Jan 29, 2026 | 97.99 | 97.99 | 97.87 | 97.89 | 97.89 | -0.02% | 2,499 |
| Jan 28, 2026 | 97.96 | 98.00 | 97.89 | 97.91 | 97.91 | - | 8,824 |
| Jan 27, 2026 | 97.71 | 98.01 | 97.71 | 97.91 | 97.91 | 0.20% | 2,934 |
| Jan 23, 2026 | 97.83 | 97.85 | 97.71 | 97.71 | 97.71 | -0.12% | 4,602 |
| Jan 22, 2026 | 97.79 | 97.83 | 97.72 | 97.83 | 97.83 | 0.16% | 1,879 |
| Jan 21, 2026 | 97.65 | 97.70 | 97.60 | 97.67 | 97.67 | - | 10,126 |
| Jan 20, 2026 | 97.85 | 97.85 | 97.65 | 97.67 | 97.67 | -0.19% | 12,174 |
| Jan 19, 2026 | 97.90 | 98.01 | 97.86 | 97.86 | 97.86 | -0.12% | 4,298 |
| Jan 16, 2026 | 97.99 | 97.99 | 97.93 | 97.98 | 97.98 | -0.07% | 5,732 |