ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.56	32.62	32.46	32.52	32.52	-0.12%	6,691
Mar 26, 2026	32.84	32.84	32.54	32.56	32.56	-0.67%	4,426
Mar 25, 2026	32.28	32.82	32.28	32.78	32.78	1.58%	17,445
Mar 24, 2026	32.37	32.42	32.14	32.27	32.27	1.45%	5,560
Mar 23, 2026	32.10	32.10	31.68	31.81	31.81	-0.84%	27,279
Mar 20, 2026	32.18	32.18	32.01	32.08	32.08	-0.06%	5,765
Mar 19, 2026	32.60	32.60	32.10	32.10	32.10	-1.53%	6,107
Mar 18, 2026	32.51	32.63	32.40	32.60	32.60	0.84%	13,179
Mar 17, 2026	32.40	32.43	32.29	32.33	32.33	-0.19%	1,226
Mar 16, 2026	32.18	32.85	32.18	32.39	32.39	0.68%	6,641
Mar 13, 2026	32.04	32.17	32.00	32.17	32.17	0.31%	4,006
Mar 12, 2026	32.61	32.61	31.96	32.07	32.07	-1.66%	19,686
Mar 11, 2026	33.23	33.25	32.61	32.61	32.61	-0.88%	19,092
Mar 10, 2026	33.33	33.33	32.86	32.90	32.90	2.17%	4,667
Mar 9, 2026	33.02	33.02	32.16	32.20	32.20	-4.34%	7,307
Mar 6, 2026	33.47	33.66	33.47	33.66	33.66	0.96%	455
Mar 5, 2026	33.47	33.61	33.34	33.34	33.34	0.45%	6,620
Mar 4, 2026	33.70	33.70	33.05	33.19	33.19	-0.15%	14,850
Mar 3, 2026	33.52	33.59	33.24	33.24	33.24	-1.10%	11,738
Mar 2, 2026	34.01	34.08	33.61	33.61	33.61	-1.06%	7,340
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