ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.55	36.95	35.48	36.03	36.03	4.65%	27,230
May 29, 2026	35.43	35.54	34.43	34.43	34.43	-2.46%	6,383
May 28, 2026	35.47	35.47	35.19	35.30	35.30	-0.48%	4,547
May 27, 2026	35.60	35.60	35.28	35.47	35.47	-0.57%	23,019
May 26, 2026	35.60	35.68	35.53	35.68	35.68	0.27%	10,177
May 25, 2026	35.49	35.62	35.39	35.58	35.58	1.48%	8,738
May 22, 2026	35.00	35.09	34.90	35.06	35.06	0.60%	18,887
May 21, 2026	35.00	35.03	34.61	34.85	34.85	1.78%	16,140
May 20, 2026	34.47	34.48	34.23	34.24	34.24	-0.49%	1,843
May 19, 2026	34.49	34.50	34.36	34.41	34.41	0.76%	1,942
May 18, 2026	34.25	34.27	34.01	34.15	34.15	0.59%	27,142
May 15, 2026	33.76	34.04	33.76	33.95	33.95	0.59%	4,783
May 14, 2026	33.98	33.98	33.72	33.75	33.75	-0.41%	8,014
May 13, 2026	33.82	33.89	33.74	33.89	33.89	0.12%	9,430
May 12, 2026	33.97	33.97	33.84	33.85	33.85	-0.35%	9,655
May 11, 2026	34.02	34.02	33.88	33.97	33.97	0.59%	4,585
May 8, 2026	34.10	34.10	33.60	33.77	33.77	-0.71%	13,077
May 7, 2026	33.88	34.08	33.88	34.01	34.01	1.52%	9,341
May 6, 2026	33.33	33.57	33.33	33.50	33.50	0.54%	7,497
May 5, 2026	34.00	34.00	33.17	33.32	33.32	0.39%	8,304
May 4, 2026	33.37	33.37	33.13	33.19	33.19	-0.39%	13,237
May 1, 2026	32.84	33.32	32.84	33.32	33.32	1.46%	4,706
Apr 30, 2026	32.93	33.03	32.80	32.84	32.84	-0.51%	963
Apr 29, 2026	33.21	33.21	32.83	33.01	33.01	-0.60%	3,173
Apr 28, 2026	33.50	33.50	33.21	33.21	33.21	-0.51%	8,401
Apr 27, 2026	33.20	33.58	33.20	33.38	33.38	0.39%	4,561
Apr 24, 2026	33.80	33.80	33.21	33.25	33.25	-0.69%	5,253
Apr 23, 2026	33.98	33.99	33.48	33.48	33.48	-1.50%	2,827
Apr 22, 2026	33.90	33.99	33.90	33.99	33.99	0.30%	1,632
Apr 21, 2026	33.81	33.94	33.81	33.89	33.89	1.07%	2,348
Apr 20, 2026	34.59	34.59	33.50	33.53	33.53	0.84%	3,396
Apr 17, 2026	33.44	33.44	33.21	33.25	33.25	-0.30%	2,368
Apr 16, 2026	33.20	33.42	32.91	33.35	33.35	0.72%	5,744
Apr 15, 2026	33.41	33.41	33.11	33.11	33.11	-0.63%	8,948
Apr 14, 2026	33.20	33.33	33.20	33.32	33.32	2.02%	1,156
Apr 13, 2026	32.90	32.90	32.60	32.66	32.66	-1.27%	2,996
Apr 10, 2026	33.20	33.20	32.95	33.08	33.08	-0.60%	4,832
Apr 9, 2026	34.00	34.00	33.18	33.28	33.28	-0.03%	7,218
Apr 8, 2026	33.15	33.44	33.06	33.29	33.29	1.19%	17,342
Apr 7, 2026	33.00	33.10	32.83	32.90	32.90	0.67%	7,417
Apr 2, 2026	32.92	33.17	32.68	32.68	32.68	-0.34%	29,420
Apr 1, 2026	32.70	33.03	32.67	32.79	32.79	1.93%	8,179
Mar 31, 2026	32.04	32.36	32.00	32.17	32.17	1.04%	10,625
Mar 30, 2026	32.52	32.52	31.65	31.84	31.84	-2.09%	11,799
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