ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.37	31.42	31.28	31.37	31.37	-0.03%	5,802
Dec 4, 2025	31.59	31.59	31.26	31.38	31.38	-0.48%	72,556
Dec 3, 2025	31.54	31.61	31.45	31.53	31.53	-0.03%	14,396
Dec 2, 2025	31.56	31.59	31.50	31.54	31.54	0.03%	5,349
Dec 1, 2025	31.65	31.80	31.53	31.53	31.53	-0.38%	89,000
Nov 28, 2025	31.59	31.78	31.36	31.65	31.65	0.19%	84,245
Nov 27, 2025	31.70	31.76	31.58	31.59	31.59	0.25%	17,727
Nov 26, 2025	31.67	31.67	31.44	31.51	31.51	0.70%	9,648
Nov 25, 2025	31.42	31.42	31.15	31.29	31.29	0.35%	119,549
Nov 24, 2025	30.87	31.23	30.87	31.18	31.18	1.14%	3,079
Nov 21, 2025	30.94	30.95	30.72	30.83	30.83	-1.41%	18,773
Nov 20, 2025	31.51	31.51	31.20	31.27	31.27	1.13%	58,728
Nov 19, 2025	30.90	31.00	30.89	30.92	30.92	0.49%	4,569
Nov 18, 2025	31.47	31.47	30.76	30.77	30.77	-2.16%	36,562
Nov 17, 2025	31.57	31.57	31.27	31.45	31.45	-	68,946
Nov 14, 2025	31.42	31.48	31.27	31.45	31.45	-0.91%	15,391
Nov 13, 2025	32.00	32.00	31.62	31.74	31.74	-0.28%	28,248
Nov 12, 2025	32.00	32.00	31.80	31.83	31.83	-0.25%	14,281
Nov 11, 2025	31.91	32.10	31.89	31.91	31.91	0.41%	12,559
Nov 10, 2025	31.90	31.96	31.75	31.78	31.78	0.35%	14,014
Nov 7, 2025	31.93	31.93	31.66	31.67	31.67	-0.81%	4,404
Nov 6, 2025	32.05	32.05	31.84	31.93	31.93	0.69%	8,244
Nov 5, 2025	31.96	31.96	31.48	31.71	31.71	-0.72%	17,873
Nov 4, 2025	32.38	32.38	31.89	31.94	31.94	-1.02%	134,473
Nov 3, 2025	32.33	32.33	32.06	32.27	32.27	-0.55%	11,820
Oct 31, 2025	32.66	32.66	32.45	32.45	32.45	-0.18%	11,950
Oct 30, 2025	32.78	32.78	32.32	32.51	32.51	-0.52%	23,245
Oct 29, 2025	33.00	33.00	32.64	32.68	32.68	-0.97%	10,711
Oct 28, 2025	33.29	33.29	33.00	33.00	33.00	-1.64%	24,065
Oct 27, 2025	33.65	33.68	33.49	33.55	33.55	0.18%	12,987
Oct 24, 2025	33.59	33.62	33.49	33.49	33.49	-0.21%	6,222
Oct 23, 2025	33.54	33.63	33.42	33.56	33.56	0.09%	46,984
Oct 22, 2025	33.61	33.61	33.41	33.53	33.53	-0.92%	18,869
Oct 21, 2025	33.59	33.93	33.59	33.84	33.84	0.50%	4,159
Oct 20, 2025	33.37	33.67	33.37	33.67	33.67	2.00%	9,322
Oct 17, 2025	33.50	33.70	33.01	33.01	33.01	-2.34%	8,566
Oct 16, 2025	33.26	33.90	33.26	33.80	33.80	1.62%	18,146
Oct 15, 2025	33.03	33.41	33.03	33.26	33.26	0.79%	8,132
Oct 14, 2025	32.83	33.06	32.77	33.00	33.00	0.12%	11,662
Oct 13, 2025	32.97	33.15	32.95	32.96	32.96	2.26%	30,124
Oct 10, 2025	33.00	33.21	32.23	32.23	32.23	-3.76%	83,052
Oct 9, 2025	33.60	33.67	33.49	33.49	33.15	0.09%	2,629
Oct 8, 2025	33.49	33.56	33.40	33.46	33.12	-0.27%	16,785
Oct 7, 2025	33.69	33.69	33.45	33.55	33.21	-0.30%	19,007
Oct 6, 2025	33.91	33.91	33.64	33.65	33.31	-0.12%	7,001
Oct 3, 2025	33.46	33.69	33.46	33.69	33.35	0.66%	8,267
Oct 2, 2025	33.33	33.58	33.30	33.47	33.13	1.55%	8,484
Oct 1, 2025	33.00	33.04	32.91	32.96	32.63	0.03%	3,101
Sep 30, 2025	33.06	33.14	32.95	32.95	32.62	-0.48%	8,787
Sep 29, 2025	32.64	33.12	32.64	33.11	32.77	1.47%	15,767