iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia · Delayed Price · Currency is AUD 97.91
+0.20 (0.20%)
At close: Jan 27, 2026
ASX:AESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 98.23 | 98.23 | 98.05 | 98.05 | 98.05 | 0.24% | 3,934 |
| Jan 14, 2026 | 97.96 | 97.96 | 97.82 | 97.82 | 97.82 | -0.05% | 5,411 |
| Jan 13, 2026 | 97.98 | 97.98 | 97.87 | 97.87 | 97.87 | - | 3,075 |
| Jan 12, 2026 | 97.80 | 97.98 | 97.80 | 97.87 | 97.87 | 0.09% | 4,911 |
| Jan 9, 2026 | 97.73 | 97.87 | 97.67 | 97.78 | 97.78 | -0.07% | 4,933 |
| Jan 8, 2026 | 97.87 | 97.92 | 97.82 | 97.85 | 97.85 | 0.05% | 3,592 |
| Jan 7, 2026 | 97.74 | 97.83 | 97.71 | 97.80 | 97.80 | 0.12% | 5,524 |
| Jan 6, 2026 | 97.82 | 97.83 | 97.64 | 97.68 | 97.68 | 0.13% | 5,820 |
| Jan 5, 2026 | 97.50 | 97.60 | 97.50 | 97.55 | 97.55 | -0.13% | 5,043 |
| Jan 2, 2026 | 97.68 | 97.71 | 97.59 | 97.68 | 97.68 | -0.10% | 1,321 |
| Dec 31, 2025 | 97.93 | 97.95 | 97.77 | 97.78 | 97.78 | -0.15% | 5,054 |
| Dec 30, 2025 | 97.86 | 98.00 | 97.85 | 97.93 | 97.93 | 0.17% | 1,879 |
| Dec 29, 2025 | 97.71 | 97.86 | 97.64 | 97.76 | 97.76 | 0.05% | 4,424 |
| Dec 24, 2025 | 97.73 | 97.73 | 97.63 | 97.71 | 97.71 | 0.18% | 2,347 |
| Dec 23, 2025 | 97.53 | 97.64 | 97.49 | 97.53 | 97.53 | 0.14% | 40,186 |
| Dec 22, 2025 | 97.59 | 97.59 | 97.39 | 97.39 | 97.39 | -0.20% | 7,151 |
| Dec 19, 2025 | 97.76 | 97.76 | 97.58 | 97.59 | 97.59 | -0.10% | 7,374 |
| Dec 18, 2025 | 97.45 | 97.69 | 97.45 | 97.69 | 97.69 | 0.21% | 7,937 |
| Dec 17, 2025 | 97.56 | 97.58 | 97.49 | 97.49 | 97.49 | -0.04% | 8,580 |
| Dec 16, 2025 | 97.60 | 97.61 | 97.46 | 97.53 | 97.53 | 0.03% | 7,338 |
| Dec 15, 2025 | 97.55 | 97.55 | 97.45 | 97.50 | 97.50 | 0.02% | 1,973 |
| Dec 12, 2025 | 97.48 | 97.60 | 97.48 | 97.48 | 97.48 | -0.13% | 5,836 |
| Dec 11, 2025 | 97.38 | 97.70 | 97.38 | 97.61 | 97.61 | 0.24% | 4,670 |
| Dec 10, 2025 | 97.39 | 97.39 | 97.30 | 97.38 | 97.38 | 0.05% | 6,222 |
| Dec 9, 2025 | 97.43 | 97.48 | 97.33 | 97.33 | 97.33 | -0.27% | 9,760 |
| Dec 8, 2025 | 97.58 | 97.82 | 97.54 | 97.59 | 97.59 | -0.09% | 3,990 |
| Dec 5, 2025 | 97.76 | 97.80 | 97.68 | 97.68 | 97.68 | -0.10% | 4,522 |
| Dec 4, 2025 | 97.91 | 97.91 | 97.72 | 97.78 | 97.78 | -0.02% | 12,134 |
| Dec 3, 2025 | 97.78 | 97.83 | 97.67 | 97.80 | 97.80 | 0.04% | 6,494 |
| Dec 2, 2025 | 97.61 | 97.78 | 97.61 | 97.76 | 97.76 | -0.11% | 5,373 |
| Dec 1, 2025 | 98.06 | 98.06 | 97.82 | 97.87 | 97.87 | 0.09% | 8,792 |
| Nov 28, 2025 | 97.95 | 98.19 | 97.78 | 97.78 | 97.78 | -0.27% | 6,700 |
| Nov 27, 2025 | 98.20 | 98.20 | 97.99 | 98.04 | 98.04 | 0.03% | 3,863 |
| Nov 26, 2025 | 98.19 | 98.19 | 97.97 | 98.01 | 98.01 | 0.08% | 9,399 |
| Nov 25, 2025 | 97.88 | 97.94 | 97.85 | 97.93 | 97.93 | 0.11% | 6,925 |
| Nov 24, 2025 | 97.84 | 97.84 | 97.73 | 97.82 | 97.82 | 0.16% | 1,062 |
| Nov 21, 2025 | 97.75 | 97.75 | 97.55 | 97.66 | 97.66 | 0.10% | 5,984 |
| Nov 20, 2025 | 97.51 | 97.59 | 97.46 | 97.56 | 97.56 | -0.06% | 4,155 |
| Nov 19, 2025 | 97.60 | 97.65 | 97.58 | 97.62 | 97.62 | -0.04% | 2,820 |
| Nov 18, 2025 | 97.62 | 97.66 | 97.55 | 97.66 | 97.66 | 0.04% | 1,329 |
| Nov 17, 2025 | 97.69 | 97.69 | 97.51 | 97.62 | 97.62 | -0.06% | 51,998 |
| Nov 14, 2025 | 97.72 | 97.74 | 97.61 | 97.68 | 97.68 | -0.28% | 5,462 |
| Nov 13, 2025 | 98.08 | 98.08 | 97.91 | 97.95 | 97.95 | - | 5,907 |