ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.33	36.46	36.33	36.39	36.39	0.17%	2,919
Dec 4, 2025	36.65	36.65	36.33	36.33	36.33	0.30%	8,407
Dec 3, 2025	35.10	36.22	35.10	36.22	36.22	0.33%	7,254
Dec 2, 2025	36.08	36.17	36.03	36.10	36.10	0.25%	6,696
Dec 1, 2025	37.25	37.25	35.96	36.01	36.01	-2.36%	5,910
Nov 28, 2025	36.15	36.88	36.03	36.88	36.88	2.30%	6,879
Nov 27, 2025	36.50	36.60	36.05	36.05	36.05	-0.17%	7,691
Nov 26, 2025	36.22	36.24	36.06	36.11	36.11	1.06%	7,166
Nov 25, 2025	35.84	35.86	35.63	35.73	35.73	0.06%	9,551
Nov 24, 2025	35.36	35.89	35.36	35.71	35.71	1.02%	8,853
Nov 21, 2025	35.91	35.91	35.29	35.35	35.35	-1.56%	20,567
Nov 20, 2025	35.51	35.97	35.51	35.91	35.91	0.70%	25,689
Nov 19, 2025	35.52	35.71	35.49	35.66	35.66	-0.28%	9,693
Nov 18, 2025	36.59	36.59	35.76	35.76	35.76	-1.27%	22,817
Nov 17, 2025	36.33	36.33	36.12	36.22	36.22	-	9,394
Nov 14, 2025	36.52	36.52	36.20	36.22	36.22	-0.90%	8,034
Nov 13, 2025	36.76	36.76	36.52	36.55	36.55	-0.25%	719
Nov 12, 2025	36.44	36.72	36.43	36.64	36.64	0.52%	10,837
Nov 11, 2025	36.56	36.60	36.45	36.45	36.45	0.05%	3,422
Nov 10, 2025	36.51	36.62	36.36	36.43	36.43	-0.19%	11,167
Nov 7, 2025	36.63	36.63	36.42	36.50	36.50	-0.60%	2,171
Nov 6, 2025	37.24	37.25	36.63	36.72	36.72	0.55%	3,733
Nov 5, 2025	37.00	37.00	36.43	36.52	36.52	-0.35%	26,817
Nov 4, 2025	36.75	36.86	36.65	36.65	36.65	-0.19%	12,712
Nov 3, 2025	36.90	36.90	36.71	36.72	36.72	-0.22%	9,844
Oct 31, 2025	36.50	36.83	36.50	36.80	36.80	0.82%	3,751
Oct 30, 2025	36.89	36.89	36.50	36.50	36.50	-0.79%	8,269
Oct 29, 2025	37.24	37.24	36.79	36.79	36.79	-1.21%	5,124
Oct 28, 2025	37.48	37.48	37.24	37.24	37.24	-0.40%	4,429
Oct 27, 2025	37.25	37.39	37.25	37.39	37.39	0.54%	10,773
Oct 24, 2025	37.11	37.19	37.02	37.19	37.19	0.49%	1,156
Oct 23, 2025	37.15	37.23	36.91	37.01	37.01	-0.32%	3,564
Oct 22, 2025	37.21	37.35	37.10	37.13	37.13	-0.05%	16,655
Oct 21, 2025	36.71	37.17	36.71	37.15	37.15	0.68%	6,677
Oct 20, 2025	36.60	36.90	36.60	36.90	36.90	0.93%	10,429
Oct 17, 2025	36.81	36.81	36.55	36.56	36.56	-0.44%	5,297
Oct 16, 2025	36.60	36.82	36.60	36.72	36.72	0.49%	10,134
Oct 15, 2025	36.51	37.11	36.51	36.54	36.54	0.63%	10,832
Oct 14, 2025	36.18	36.46	36.18	36.31	36.31	0.36%	11,396
Oct 13, 2025	36.50	36.50	36.11	36.18	36.18	-0.88%	3,983
Oct 10, 2025	36.40	36.59	36.40	36.50	36.50	0.08%	3,040
Oct 9, 2025	36.73	36.73	36.47	36.47	36.47	-0.44%	23,904
Oct 8, 2025	37.05	37.05	36.46	36.63	36.63	-0.27%	6,400
Oct 7, 2025	36.76	36.77	36.67	36.73	36.73	-0.05%	5,772
Oct 6, 2025	37.01	37.21	36.68	36.75	36.75	0.08%	1,004
Oct 3, 2025	36.58	36.72	36.57	36.72	36.72	1.05%	6,320
Oct 2, 2025	36.21	36.39	36.21	36.34	36.34	0.64%	14,132
Oct 1, 2025	36.20	36.20	36.05	36.11	36.11	-0.28%	3,384
Sep 30, 2025	36.60	36.66	36.16	36.21	36.21	-0.08%	5,878
Sep 29, 2025	36.15	36.50	36.15	36.24	36.24	0.81%	3,892