ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	37.45	37.81	37.45	37.75	-	0.29%	4,081
Sep 22, 2026	37.99	37.99	37.55	37.64	37.64	1.07%	4,975
Sep 21, 2026	37.99	37.99	37.13	37.24	37.24	0.08%	2,458
Sep 18, 2026	37.99	37.99	37.12	37.21	37.21	0.11%	12,726
Sep 17, 2026	37.37	37.41	37.17	37.17	37.17	0.13%	5,079
Sep 16, 2026	37.29	37.29	37.11	37.12	37.12	-0.43%	3,524
Sep 15, 2026	37.99	37.99	37.22	37.28	37.28	0.59%	2,542
Sep 14, 2026	37.05	37.11	36.96	37.06	37.06	0.03%	6,019
Sep 11, 2026	36.82	37.05	36.82	37.05	37.05	0.14%	2,994
Sep 10, 2026	37.79	37.79	36.81	37.00	37.00	-0.51%	12,646
Sep 9, 2026	37.20	37.23	37.06	37.19	37.19	-0.46%	5,775
Sep 8, 2026	37.30	37.56	37.29	37.36	37.36	0.76%	2,615
Sep 7, 2026	37.59	37.59	37.08	37.08	37.08	-1.49%	18,578
Sep 4, 2026	37.57	37.64	37.50	37.64	37.64	1.54%	8,134
Sep 3, 2026	37.50	37.50	37.07	37.07	37.07	-	12,086
Sep 2, 2026	37.30	37.46	37.07	37.07	37.07	-2.75%	4,401
Sep 1, 2026	38.44	38.44	37.92	38.12	38.12	0.21%	20,679
Aug 31, 2026	38.10	38.10	37.80	38.04	38.04	-0.21%	5,955
Aug 28, 2026	38.99	38.99	37.96	38.12	38.12	1.65%	24,830
Aug 27, 2026	37.87	37.95	37.50	37.50	37.50	-0.29%	4,201
Aug 26, 2026	37.73	37.76	37.61	37.61	37.61	-0.53%	5,261
Aug 25, 2026	38.88	38.88	37.65	37.81	37.81	1.34%	5,781
Aug 24, 2026	38.00	38.00	37.31	37.31	37.31	-0.53%	4,564
Aug 21, 2026	37.77	37.77	37.51	37.51	37.51	-0.29%	1,753
Aug 20, 2026	37.90	37.94	37.62	37.62	37.62	-0.58%	6,420
Aug 19, 2026	37.89	37.89	37.73	37.84	37.84	0.11%	6,882
Aug 18, 2026	37.80	38.03	37.80	37.80	37.80	-0.53%	4,486
Aug 17, 2026	38.47	38.47	38.00	38.00	38.00	-1.22%	3,516
Aug 14, 2026	38.40	38.50	38.38	38.47	38.47	0.26%	2,778
Aug 13, 2026	38.30	38.40	38.27	38.37	38.37	0.39%	5,667
Aug 12, 2026	38.20	38.30	38.15	38.22	38.22	0.18%	6,784
Aug 11, 2026	38.21	38.36	38.15	38.15	38.15	0.10%	9,168
Aug 10, 2026	38.04	38.18	38.04	38.11	38.11	0.29%	2,393
Aug 7, 2026	37.93	38.00	37.87	38.00	38.00	0.18%	2,655
Aug 6, 2026	37.91	37.93	37.66	37.93	37.93	0.05%	4,565
Aug 5, 2026	37.98	37.98	37.83	37.91	37.91	1.66%	4,462
Aug 4, 2026	37.50	37.50	37.26	37.29	37.29	0.16%	5,015
Aug 3, 2026	37.15	37.23	37.07	37.23	37.23	0.43%	5,764
Jul 31, 2026	37.50	37.50	37.07	37.07	37.07	-	9,495
Jul 30, 2026	37.20	37.24	37.07	37.07	37.07	-0.70%	11,684
Jul 29, 2026	37.00	37.39	37.00	37.33	37.33	1.06%	10,599
Jul 28, 2026	37.19	37.19	36.84	36.94	36.94	-0.67%	8,528
Jul 27, 2026	37.18	37.19	37.00	37.19	37.19	1.14%	4,656
Jul 24, 2026	36.91	36.96	36.71	36.77	36.77	-0.35%	7,903
Jul 23, 2026	37.07	37.10	36.82	36.90	36.90	-0.46%	16,210
Jul 22, 2026	37.04	37.11	36.97	37.07	37.07	0.71%	6,341
Jul 21, 2026	37.90	37.90	36.81	36.81	36.81	-0.97%	23,107
Jul 20, 2026	38.00	38.00	37.06	37.17	37.17	-0.16%	10,416
Jul 17, 2026	37.70	37.70	37.18	37.23	37.23	-1.25%	22,749
Jul 16, 2026	37.70	37.76	37.64	37.70	37.70	-0.45%	20,294