ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.00	36.00	35.60	35.60	35.60	-0.92%	2,395
Jul 31, 2025	36.51	36.51	35.90	35.93	35.93	-0.53%	10,486
Jul 30, 2025	36.35	36.35	36.03	36.12	36.12	-0.55%	9,394
Jul 29, 2025	36.45	36.45	36.26	36.32	36.32	-0.36%	2,253
Jul 28, 2025	36.26	36.45	36.26	36.45	36.45	0.69%	12,604
Jul 25, 2025	36.29	36.29	36.16	36.20	36.20	-0.08%	3,285
Jul 24, 2025	36.27	36.33	36.16	36.23	36.23	0.69%	9,421
Jul 23, 2025	35.61	36.02	35.61	35.98	35.98	1.04%	6,091
Jul 22, 2025	35.72	35.74	35.55	35.61	35.61	-0.17%	8,401
Jul 21, 2025	35.72	35.72	35.62	35.67	35.67	-0.17%	11,321
Jul 18, 2025	36.00	36.00	35.73	35.73	35.73	-0.25%	4,452
Jul 17, 2025	35.54	35.82	35.42	35.82	35.82	0.93%	22,284
Jul 16, 2025	35.79	35.79	35.45	35.49	35.49	-0.84%	6,969
Jul 15, 2025	36.00	36.00	35.68	35.79	35.79	1.04%	10,395
Jul 14, 2025	35.86	35.86	35.36	35.42	35.42	-1.20%	14,755
Jul 11, 2025	36.20	36.20	35.77	35.85	35.85	-0.47%	7,467
Jul 10, 2025	36.21	36.38	36.02	36.02	36.02	-0.06%	3,956
Jul 9, 2025	36.22	36.24	36.00	36.04	36.04	-0.11%	4,942
Jul 8, 2025	36.17	36.20	35.96	36.08	36.08	-0.39%	10,393
Jul 7, 2025	36.04	36.29	36.04	36.22	36.22	0.81%	5,287
Jul 4, 2025	35.99	36.04	35.92	35.93	35.93	0.08%	10,607
Jul 3, 2025	36.30	36.30	35.89	35.90	35.90	-0.08%	5,166
Jul 2, 2025	37.11	37.11	35.93	35.93	35.93	-0.19%	10,815
Jul 1, 2025	38.44	38.44	35.92	36.00	36.00	-6.15%	11,193
Jun 30, 2025	38.31	38.46	38.20	38.36	36.02	0.76%	8,795
Jun 27, 2025	38.50	38.50	37.96	38.07	35.75	0.45%	9,633
Jun 26, 2025	38.00	38.00	37.30	37.90	35.59	-0.21%	5,525
Jun 25, 2025	38.08	38.11	37.96	37.98	35.66	0.26%	2,819
Jun 24, 2025	37.72	37.99	37.72	37.88	35.57	0.42%	4,811
Jun 23, 2025	37.50	37.72	37.41	37.72	35.42	0.59%	1,916
Jun 20, 2025	37.30	37.56	37.30	37.50	35.21	-0.16%	11,236
Jun 19, 2025	37.68	37.68	37.34	37.56	35.27	-0.32%	5,978
Jun 18, 2025	37.79	37.79	37.63	37.68	35.38	-0.29%	2,149
Jun 17, 2025	37.91	37.91	37.74	37.79	35.48	-0.29%	6,649
Jun 16, 2025	39.00	39.00	37.85	37.90	35.59	-0.08%	4,124
Jun 13, 2025	38.27	38.27	37.88	37.93	35.62	-0.76%	5,815
Jun 12, 2025	38.09	38.25	38.09	38.22	35.89	0.34%	3,245
Jun 11, 2025	38.24	38.24	38.09	38.09	35.77	1.38%	5,571
Jun 10, 2025	38.00	38.21	37.57	37.57	35.28	-1.05%	17,213
Jun 6, 2025	37.91	38.01	37.91	37.97	35.65	-0.03%	3,955
Jun 5, 2025	38.00	38.00	37.92	37.98	35.66	0.16%	1,409
Jun 4, 2025	37.78	38.04	37.00	37.92	35.61	0.26%	2,068
Jun 3, 2025	37.51	37.92	37.51	37.82	35.51	0.85%	19,122
Jun 2, 2025	38.38	38.38	37.50	37.50	35.21	-1.13%	5,962
May 30, 2025	38.02	38.02	37.81	37.93	35.62	-0.24%	1,566
May 29, 2025	38.22	38.28	38.02	38.02	35.70	0.64%	4,302
May 28, 2025	37.57	38.05	37.57	37.78	35.48	0.75%	11,376
May 27, 2025	37.24	37.63	37.24	37.50	35.21	0.70%	2,805
May 26, 2025	37.61	37.61	37.19	37.24	34.97	-0.80%	8,889
May 23, 2025	37.72	37.72	37.54	37.54	35.25	0.13%	10,808