ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	37.73	37.84	37.62	37.62	37.62	0.32%	17,697
Oct 29, 2026	37.70	37.70	37.42	37.50	37.50	-0.53%	12,433
Oct 28, 2026	37.96	37.97	37.68	37.70	37.70	-0.42%	4,770
Oct 27, 2026	37.50	37.89	37.50	37.86	37.86	0.32%	4,140
Oct 26, 2026	37.77	37.77	37.60	37.74	37.74	0.29%	5,155
Oct 23, 2026	37.57	37.74	37.51	37.63	37.63	-0.08%	2,156
Oct 22, 2026	37.73	37.73	37.60	37.66	37.66	0.08%	2,604
Oct 21, 2026	37.99	37.99	37.47	37.63	37.63	0.64%	6,440
Oct 20, 2026	37.73	37.73	37.39	37.39	37.39	-0.90%	2,062
Oct 19, 2026	37.99	37.99	37.58	37.73	37.73	-1.20%	5,767
Oct 16, 2026	38.14	38.30	38.13	38.19	38.19	1.38%	15,151
Oct 15, 2026	37.44	37.67	37.35	37.67	37.67	-0.24%	14,227
Oct 14, 2026	38.18	38.18	37.68	37.76	37.76	-1.10%	13,737
Oct 13, 2026	38.20	38.20	38.13	38.18	38.18	-0.50%	8,378
Oct 12, 2026	38.50	38.50	38.29	38.37	38.37	1.27%	5,835
Oct 9, 2026	38.01	38.09	37.86	37.89	37.89	-0.42%	18,563
Oct 8, 2026	38.16	38.19	37.92	38.05	38.05	-0.73%	19,346
Oct 7, 2026	38.34	38.48	38.33	38.33	38.33	-0.18%	5,753
Oct 6, 2026	38.39	38.43	38.32	38.40	38.40	0.58%	3,740
Oct 5, 2026	38.41	38.41	38.13	38.18	38.18	0.08%	9,847
Oct 2, 2026	38.41	38.41	38.12	38.15	38.15	-0.63%	11,164
Oct 1, 2026	38.23	38.39	38.13	38.39	38.39	0.42%	24,796
Sep 30, 2026	38.00	38.33	38.00	38.23	38.23	1.11%	1,695
Sep 29, 2026	37.86	37.95	37.66	37.81	37.81	-0.08%	19,876
Sep 28, 2026	37.92	37.92	37.80	37.84	37.84	0.34%	3,538
Sep 25, 2026	37.99	37.99	37.67	37.71	37.71	-0.08%	1,873
Sep 24, 2026	37.99	37.99	37.68	37.74	37.74	-0.21%	3,658
Sep 23, 2026	37.45	37.82	37.45	37.82	37.82	0.48%	9,356
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