iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia · Delayed Price · Currency is AUD 97.82
-0.20 (-0.20%)
At close: Aug 19, 2025, 4:00 PM AEST
ASX:AESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 97.93 | 97.93 | 97.82 | 97.89 | - | -0.12% | 3,055 |
| Aug 21, 2025 | 97.91 | 98.05 | 97.91 | 98.01 | - | 0.13% | 2,234 |
| Aug 20, 2025 | 97.97 | 97.98 | 97.77 | 97.88 | - | 0.06% | 5,030 |
| Aug 19, 2025 | 97.96 | 97.97 | 97.78 | 97.82 | - | -0.20% | 2,243 |
| Aug 18, 2025 | 97.97 | 98.03 | 97.85 | 98.02 | - | -0.22% | 1,813 |
| Aug 15, 2025 | 98.20 | 98.24 | 98.20 | 98.24 | - | -0.10% | 611 |
| Aug 14, 2025 | 98.41 | 98.41 | 98.27 | 98.34 | - | 0.25% | 1,278 |
| Aug 13, 2025 | 98.05 | 98.13 | 98.04 | 98.09 | - | -0.05% | 2,892 |
| Aug 12, 2025 | 98.19 | 98.24 | 98.10 | 98.14 | - | -0.14% | 813 |
| Aug 11, 2025 | 98.07 | 98.28 | 98.07 | 98.28 | - | -0.05% | 1,174 |
| Aug 8, 2025 | 98.34 | 98.34 | 98.28 | 98.33 | - | -0.01% | 4,568 |
| Aug 7, 2025 | 98.32 | 98.36 | 98.19 | 98.34 | - | - | 3,051 |
| Aug 6, 2025 | 98.15 | 98.34 | 98.15 | 98.34 | - | 0.11% | 11,664 |
| Aug 5, 2025 | 98.35 | 98.39 | 98.23 | 98.23 | - | 0.11% | 2,724 |
| Aug 4, 2025 | 98.20 | 98.20 | 98.09 | 98.12 | - | 0.49% | 2,587 |
| Aug 1, 2025 | 97.54 | 97.66 | 97.54 | 97.64 | - | 0.03% | 885 |
| Jul 31, 2025 | 97.63 | 97.68 | 97.61 | 97.61 | - | -0.21% | 1,397 |
| Jul 30, 2025 | 97.73 | 97.83 | 97.71 | 97.82 | - | 0.25% | 831 |
| Jul 29, 2025 | 97.53 | 97.67 | 97.53 | 97.58 | - | - | 2,861 |
| Jul 28, 2025 | 97.54 | 97.61 | 97.54 | 97.58 | - | 0.04% | 2,005 |
| Jul 25, 2025 | 97.42 | 97.54 | 97.42 | 97.54 | - | 0.09% | 1,601 |
| Jul 24, 2025 | 97.58 | 97.59 | 97.45 | 97.45 | - | -0.27% | 406 |
| Jul 23, 2025 | 97.66 | 97.71 | 97.58 | 97.71 | - | -0.03% | 46 |
| Jul 22, 2025 | 97.69 | 97.79 | 97.69 | 97.74 | - | 0.32% | 3,435 |
| Jul 21, 2025 | 97.42 | 97.46 | 97.42 | 97.43 | - | 0.04% | 1,362 |
| Jul 18, 2025 | 97.40 | 97.48 | 97.28 | 97.39 | - | 0.16% | 1,344 |
| Jul 17, 2025 | 97.18 | 97.27 | 97.18 | 97.23 | - | 0.02% | 319 |
| Jul 16, 2025 | 97.19 | 97.21 | 97.19 | 97.21 | - | -0.11% | 289 |
| Jul 15, 2025 | 97.19 | 97.32 | 97.19 | 97.32 | - | -0.01% | 78 |
| Jul 14, 2025 | 97.33 | 97.33 | 97.33 | 97.33 | - | -0.22% | 59 |
| Jul 11, 2025 | 97.43 | 97.54 | 97.43 | 97.54 | - | -0.13% | 2 |
| Jul 10, 2025 | 97.66 | 97.70 | 97.56 | 97.67 | - | 0.31% | 3,810 |
| Jul 9, 2025 | 97.39 | 97.40 | 97.37 | 97.37 | - | -0.18% | 1,276 |
| Jul 8, 2025 | 97.55 | 97.61 | 97.52 | 97.55 | - | -0.25% | 4,900 |
| Jul 7, 2025 | 97.84 | 97.84 | 97.79 | 97.79 | - | - | 1,613 |
| Jul 4, 2025 | 97.81 | 97.86 | 97.70 | 97.79 | - | -0.03% | 437 |
| Jul 3, 2025 | 97.93 | 97.93 | 97.78 | 97.82 | - | -0.22% | 148 |
| Jul 2, 2025 | 98.09 | 98.09 | 97.95 | 98.04 | - | -0.05% | 1,300 |
| Jul 1, 2025 | 98.09 | 98.09 | 98.09 | 98.09 | - | 0.32% | 717 |
| Jun 30, 2025 | 97.77 | 97.80 | 97.70 | 97.77 | - | -0.04% | 337 |
| Jun 27, 2025 | 97.81 | 97.81 | 97.81 | 97.81 | - | 0.14% | 108 |
| Jun 26, 2025 | 97.69 | 97.69 | 97.67 | 97.67 | - | -0.08% | 4 |
| Jun 25, 2025 | 97.64 | 97.75 | 97.60 | 97.75 | - | 0.13% | 1,480 |
| Jun 24, 2025 | 97.55 | 97.62 | 97.47 | 97.62 | - | 0.33% | 990 |
| Jun 23, 2025 | 97.39 | 97.39 | 97.25 | 97.30 | - | -0.04% | 573 |
| Jun 20, 2025 | 97.33 | 97.34 | 97.33 | 97.34 | - | 0.04% | 1,246 |
| Jun 19, 2025 | 97.32 | 97.37 | 97.30 | 97.30 | - | 0.10% | 1,903 |
| Jun 18, 2025 | 97.11 | 97.25 | 97.11 | 97.20 | - | 0.05% | 2,604 |
| Jun 17, 2025 | 97.26 | 97.26 | 97.08 | 97.15 | - | 0.12% | 18,656 |
| Jun 16, 2025 | 97.17 | 97.17 | 96.99 | 97.03 | - | -0.65% | 847,243 |