ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	33.00	34.06	33.00	33.97	33.97	-	11,002
Feb 26, 2026	33.66	34.05	33.66	33.97	33.97	0.95%	6,199
Feb 25, 2026	33.72	33.88	33.54	33.65	33.65	-0.12%	4,400
Feb 24, 2026	33.96	33.96	33.59	33.69	33.69	-0.80%	4,264
Feb 23, 2026	35.00	35.00	33.82	33.96	33.96	-0.38%	7,179
Feb 20, 2026	34.11	34.11	33.91	34.09	34.09	0.21%	10,377
Feb 19, 2026	34.20	34.20	34.02	34.02	34.02	0.77%	3,594
Feb 18, 2026	34.00	34.00	33.60	33.76	33.76	0.06%	9,703
Feb 17, 2026	33.80	33.87	33.73	33.74	33.74	-0.06%	23,937
Feb 16, 2026	33.81	34.02	33.76	33.76	33.76	0.42%	9,366
Feb 13, 2026	34.01	34.01	33.59	33.62	33.62	-0.74%	11,975
Feb 12, 2026	34.34	34.34	33.77	33.87	33.87	-0.85%	2,300
Feb 11, 2026	34.30	34.30	34.09	34.16	34.16	0.12%	16,144
Feb 10, 2026	34.20	34.25	34.10	34.12	34.12	-0.09%	53,727
Feb 9, 2026	34.50	34.55	34.15	34.15	34.15	0.83%	17,772
Feb 6, 2026	34.37	34.37	33.83	33.87	33.87	-0.88%	11,818
Feb 5, 2026	34.06	34.24	34.06	34.17	34.17	0.21%	12,201
Feb 4, 2026	34.50	34.53	34.03	34.10	34.10	-2.72%	3,795
Feb 3, 2026	35.20	35.20	34.87	35.06	35.06	0.59%	10,583
Feb 2, 2026	35.00	35.06	34.79	34.85	34.85	-0.40%	56,976
Jan 30, 2026	35.10	35.19	34.93	34.99	34.99	-0.31%	7,946
Jan 29, 2026	35.78	35.78	35.09	35.10	35.10	-1.49%	13,038
Jan 28, 2026	35.80	35.81	35.63	35.63	35.63	-1.47%	12,723
Jan 27, 2026	36.00	36.16	35.91	36.16	36.16	0.03%	9,187
Jan 23, 2026	36.25	36.25	36.09	36.15	36.15	-0.33%	4,671
Jan 22, 2026	36.84	36.87	36.25	36.27	36.27	-	9,715
Jan 21, 2026	36.82	36.82	36.15	36.27	36.27	-0.47%	4,093
Jan 20, 2026	36.96	36.96	36.44	36.44	36.44	-0.98%	4,043
Jan 19, 2026	37.30	37.30	36.80	36.80	36.80	-1.18%	3,117
Jan 16, 2026	37.01	37.24	37.01	37.24	37.24	0.70%	6,050
Jan 15, 2026	37.00	37.05	36.89	36.98	36.98	0.22%	6,546
Jan 14, 2026	37.23	37.36	36.90	36.90	36.90	-0.94%	2,143
Jan 13, 2026	37.91	37.91	37.24	37.25	37.25	-0.16%	4,639
Jan 12, 2026	37.14	37.62	37.14	37.31	37.31	0.87%	6,176
Jan 9, 2026	37.11	37.11	36.97	36.99	36.99	-0.11%	3,553
Jan 8, 2026	37.04	37.15	36.11	37.03	37.03	-0.03%	3,353
Jan 7, 2026	37.00	37.18	37.00	37.04	37.04	0.35%	1,831
Jan 6, 2026	36.80	36.99	36.80	36.91	36.91	1.29%	8,702
Jan 5, 2026	36.55	36.56	36.38	36.44	36.44	0.14%	4,273
Jan 2, 2026	36.38	36.48	36.28	36.39	36.39	0.03%	2,499
Dec 31, 2025	36.45	36.47	36.00	36.38	36.38	0.22%	14,878
Dec 30, 2025	36.56	36.56	36.30	36.30	36.30	-0.44%	1,932
Dec 29, 2025	36.51	36.62	36.40	36.46	36.46	0.55%	7,798
Dec 24, 2025	36.65	36.65	36.26	36.26	36.26	-1.06%	4,541
Dec 23, 2025	36.40	36.69	36.40	36.65	36.65	0.41%	3,729
Dec 22, 2025	36.61	36.73	36.50	36.50	36.50	0.16%	4,806
Dec 19, 2025	36.34	36.44	36.30	36.44	36.44	0.55%	2,205
Dec 18, 2025	36.46	36.46	36.22	36.24	36.24	-0.33%	3,620
Dec 17, 2025	36.44	36.44	36.27	36.36	36.36	0.06%	6,305
Dec 16, 2025	36.60	36.70	36.23	36.34	36.34	-0.71%	7,562