ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	37.77	37.99	37.73	37.87	37.87	0.26%	23,191
Jul 14, 2026	37.63	37.77	37.57	37.77	37.77	0.64%	6,054
Jul 13, 2026	37.61	37.75	37.52	37.53	37.53	-0.21%	5,396
Jul 10, 2026	37.64	37.75	37.57	37.61	37.61	0.89%	7,757
Jul 9, 2026	37.62	37.62	37.21	37.28	37.28	-0.90%	7,010
Jul 8, 2026	38.00	38.00	37.58	37.62	37.62	-0.48%	9,490
Jul 7, 2026	38.01	38.01	37.79	37.80	37.80	-0.74%	5,352
Jul 6, 2026	38.10	38.48	38.03	38.08	38.08	0.53%	9,483
Jul 3, 2026	37.95	38.00	37.84	37.88	37.88	0.13%	2,124
Jul 2, 2026	37.90	38.06	37.78	37.83	37.83	1.31%	9,387
Jul 1, 2026	38.48	38.48	37.34	37.34	37.34	-0.93%	5,677
Jun 30, 2026	38.12	38.79	38.12	38.71	37.69	1.95%	6,447
Jun 29, 2026	37.75	38.14	37.75	37.97	36.97	0.58%	12,326
Jun 26, 2026	37.90	38.00	37.63	37.75	36.76	0.24%	16,442
Jun 25, 2026	37.51	37.72	37.51	37.66	36.67	1.35%	20,193
Jun 24, 2026	36.91	37.35	36.91	37.16	36.18	0.03%	12,830
Jun 23, 2026	37.33	37.46	37.15	37.15	36.17	-0.03%	7,284
Jun 22, 2026	36.90	37.21	36.90	37.16	36.18	0.41%	6,160
Jun 19, 2026	37.40	37.40	37.01	37.01	36.03	-0.80%	9,324
Jun 18, 2026	37.01	37.40	37.01	37.31	36.33	0.84%	5,845
Jun 17, 2026	37.15	37.15	36.85	37.00	36.03	-0.40%	11,810
Jun 16, 2026	37.30	37.30	36.97	37.15	36.17	0.35%	9,000
Jun 15, 2026	36.96	37.21	36.96	37.02	36.04	1.06%	2,436
Jun 12, 2026	36.76	36.79	36.63	36.63	35.66	0.99%	20,925
Jun 11, 2026	36.10	36.31	36.07	36.27	35.31	-0.08%	3,771
Jun 10, 2026	36.19	36.48	36.19	36.30	35.34	0.33%	3,632
Jun 9, 2026	36.32	36.38	36.16	36.18	35.23	-0.58%	11,475
Jun 5, 2026	36.32	36.46	36.32	36.39	35.43	0.80%	24,219
Jun 4, 2026	36.24	36.24	36.07	36.10	35.15	-1.04%	4,213
Jun 3, 2026	36.76	36.76	36.29	36.48	35.52	-0.76%	6,061
Jun 2, 2026	36.38	36.76	36.30	36.76	35.79	2.03%	4,827
Jun 1, 2026	35.55	36.95	35.48	36.03	35.08	4.65%	27,230
May 29, 2026	35.43	35.54	34.43	34.43	33.52	-2.46%	6,383
May 28, 2026	35.47	35.47	35.19	35.30	34.37	-0.48%	4,547
May 27, 2026	35.60	35.60	35.28	35.47	34.54	-0.57%	23,019
May 26, 2026	35.60	35.68	35.53	35.68	34.73	0.27%	10,177
May 25, 2026	35.49	35.62	35.39	35.58	34.64	1.48%	8,738
May 22, 2026	35.00	35.09	34.90	35.06	34.14	0.60%	18,887
May 21, 2026	35.00	35.03	34.61	34.85	33.93	1.78%	16,140
May 20, 2026	34.47	34.48	34.23	34.24	33.34	-0.49%	1,843
May 19, 2026	34.49	34.50	34.36	34.41	33.50	0.76%	1,942