ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.68	29.68	29.45	29.59	29.59	-0.70%	8,717
Mar 26, 2026	29.72	29.83	29.71	29.80	29.80	0.10%	5,505
Mar 25, 2026	29.23	29.86	29.23	29.77	29.77	2.30%	16,986
Mar 24, 2026	29.30	29.43	29.02	29.10	29.10	0.48%	5,767
Mar 23, 2026	28.82	29.05	28.63	28.96	28.96	-1.03%	31,541
Mar 20, 2026	29.38	29.40	29.21	29.26	29.26	-0.37%	16,371
Mar 19, 2026	30.19	30.19	29.34	29.37	29.37	-2.68%	16,027
Mar 18, 2026	30.07	30.18	30.05	30.18	30.18	0.37%	20,877
Mar 17, 2026	30.08	30.13	29.93	30.07	30.07	0.13%	19,988
Mar 16, 2026	30.21	30.21	29.92	30.03	30.03	-0.63%	63,382
Mar 13, 2026	30.32	30.34	30.20	30.22	30.22	-0.33%	12,594
Mar 12, 2026	30.65	30.66	30.26	30.32	30.32	-1.24%	49,472
Mar 11, 2026	30.59	30.74	30.59	30.70	30.70	0.75%	17,556
Mar 10, 2026	30.35	30.73	30.35	30.47	30.47	1.67%	70,743
Mar 9, 2026	30.27	30.27	29.61	29.97	29.97	-3.51%	981
Mar 6, 2026	31.13	31.13	30.94	31.06	31.06	-0.38%	8,248
Mar 5, 2026	31.30	31.35	31.14	31.18	31.18	0.42%	33,210
Mar 4, 2026	31.19	31.22	30.99	31.05	31.05	-1.77%	33,781
Mar 3, 2026	32.21	32.21	31.61	31.61	31.61	-2.05%	8,224
Mar 2, 2026	32.00	32.27	31.97	32.27	32.27	0.28%	62,679
Feb 27, 2026	32.09	32.20	32.01	32.18	32.18	0.50%	3,375
Feb 26, 2026	32.20	32.20	31.95	32.02	32.02	0.53%	9,395
Feb 25, 2026	31.91	31.94	31.82	31.85	31.85	0.44%	9,586
Feb 24, 2026	32.00	32.00	31.57	31.71	31.71	-0.44%	12,878
Feb 23, 2026	32.06	32.08	31.80	31.85	31.85	-0.62%	8,074
Feb 20, 2026	31.96	32.10	31.92	32.05	32.05	0.28%	13,927
Feb 19, 2026	32.00	32.06	31.96	31.96	31.96	0.03%	20,830
Feb 18, 2026	31.88	32.00	31.86	31.95	31.95	0.41%	6,310
Feb 17, 2026	32.00	32.00	31.79	31.82	31.82	-0.38%	4,481
Feb 16, 2026	31.66	31.97	31.66	31.94	31.94	0.95%	23,782
Feb 13, 2026	31.78	31.78	31.64	31.64	31.64	-1.12%	3,810
Feb 12, 2026	32.21	32.25	32.00	32.00	32.00	-0.47%	2,809
Feb 11, 2026	32.00	32.16	31.76	32.15	32.15	0.69%	3,894
Feb 10, 2026	31.80	32.00	31.80	31.93	31.93	0.44%	49,304
Feb 9, 2026	31.64	31.89	31.64	31.79	31.79	1.89%	57,449
Feb 6, 2026	31.50	31.62	31.20	31.20	31.20	-1.89%	79,613
Feb 5, 2026	31.93	31.93	31.72	31.80	31.80	-0.22%	11,918
Feb 4, 2026	31.69	31.95	31.66	31.87	31.87	0.19%	26,575
Feb 3, 2026	31.80	32.00	31.79	31.81	31.81	0.82%	7,474
Feb 2, 2026	31.84	31.84	31.37	31.55	31.55	-1.16%	62,713
Jan 30, 2026	32.13	32.29	31.82	31.92	31.92	-0.78%	176,075
Jan 29, 2026	32.29	32.29	32.02	32.17	32.17	-0.56%	4,512
Jan 28, 2026	32.52	32.55	32.30	32.35	32.35	-0.40%	6,479
Jan 27, 2026	32.31	32.61	32.31	32.48	32.48	0.71%	4,703
Jan 23, 2026	32.07	32.40	32.07	32.25	32.25	0.56%	4,411
Jan 22, 2026	32.17	32.17	31.98	32.07	32.07	0.41%	2,284
Jan 21, 2026	32.06	32.06	31.91	31.94	31.94	-0.34%	7,750
Jan 20, 2026	32.10	32.12	32.00	32.05	32.05	-0.25%	11,376
Jan 19, 2026	32.06	32.23	32.06	32.13	32.13	0.28%	7,722
Jan 16, 2026	32.02	32.22	32.02	32.04	32.04	0.06%	4,803