ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.64	31.71	31.37	31.37	31.37	0.29%	116,790
Oct 29, 2026	31.31	31.36	31.19	31.28	31.28	0.29%	15,309
Oct 28, 2026	31.39	31.39	31.18	31.19	31.19	-	8,361
Oct 27, 2026	31.12	31.19	30.93	31.19	31.19	0.22%	105,447
Oct 26, 2026	31.04	31.12	30.74	31.12	31.12	0.45%	35,229
Oct 23, 2026	31.03	31.03	30.92	30.98	30.98	-0.03%	16,062
Oct 22, 2026	31.19	31.19	30.91	30.99	30.99	-0.32%	24,776
Oct 21, 2026	31.21	31.21	30.98	31.09	31.09	0.36%	19,383
Oct 20, 2026	30.92	31.01	30.71	30.98	30.98	0.23%	15,056
Oct 19, 2026	30.94	30.99	30.79	30.91	30.91	-0.10%	5,765
Oct 16, 2026	31.13	31.13	30.81	30.94	30.94	1.34%	9,665
Oct 15, 2026	30.18	30.63	30.18	30.53	30.53	-0.07%	9,958
Oct 14, 2026	30.73	30.73	30.46	30.55	30.55	-0.52%	168,911
Oct 13, 2026	30.85	30.85	30.55	30.71	30.71	-	8,922
Oct 12, 2026	30.60	30.83	30.60	30.71	30.71	0.36%	5,570
Oct 9, 2026	30.26	30.60	30.26	30.60	30.60	1.06%	18,116
Oct 8, 2026	30.48	30.48	30.25	30.28	30.28	-0.68%	11,755
Oct 7, 2026	30.62	30.89	30.62	30.83	30.49	0.36%	18,408
Oct 6, 2026	30.58	30.84	30.58	30.72	30.38	0.49%	5,078
Oct 5, 2026	30.56	30.71	30.56	30.57	30.23	-0.13%	9,043
Oct 2, 2026	30.58	30.63	30.52	30.61	30.27	0.26%	9,781
Oct 1, 2026	31.10	31.10	30.46	30.53	30.19	-2.05%	5,992
Sep 30, 2026	30.86	31.18	30.77	31.17	30.82	1.63%	15,340
Sep 29, 2026	30.64	30.67	30.58	30.67	30.33	0.10%	24,164
Sep 28, 2026	30.50	30.75	30.50	30.64	30.30	0.36%	35,328
Sep 25, 2026	30.70	30.70	30.48	30.53	30.19	-0.65%	9,801
Sep 24, 2026	30.66	30.77	30.61	30.73	30.39	-0.97%	22,006
Sep 23, 2026	30.87	31.03	30.87	31.03	30.69	0.36%	11,484
Sep 22, 2026	30.86	30.94	30.84	30.92	30.58	0.52%	17,586
Sep 21, 2026	30.64	30.77	30.59	30.76	30.42	0.13%	82,374
Sep 18, 2026	30.98	30.98	30.71	30.72	30.38	-0.07%	141,029
Sep 17, 2026	30.66	30.79	30.64	30.74	30.40	0.42%	38,274
Sep 16, 2026	30.60	30.64	30.50	30.61	30.27	0.20%	85,302
Sep 15, 2026	30.89	30.89	30.55	30.55	30.21	-1.10%	175,043
Sep 14, 2026	30.81	30.96	30.81	30.89	30.55	0.19%	3,176
Sep 11, 2026	31.01	31.01	30.67	30.83	30.49	-0.93%	180,096
Sep 10, 2026	31.07	31.12	30.87	31.12	30.78	-0.99%	25,919
Sep 9, 2026	31.50	31.50	31.35	31.43	31.08	-0.35%	89,181
Sep 8, 2026	31.89	31.89	31.53	31.54	31.19	-1.10%	14,318
Sep 7, 2026	32.04	32.04	31.86	31.89	31.54	-0.47%	5,878
Sep 4, 2026	31.98	32.12	31.96	32.04	31.69	0.63%	21,398
Sep 3, 2026	31.71	31.90	31.71	31.84	31.49	0.35%	69,733
Sep 2, 2026	31.68	31.73	31.54	31.73	31.38	-0.35%	65,944
Sep 1, 2026	31.99	31.99	31.81	31.84	31.49	-0.47%	13,412
Aug 31, 2026	32.03	32.13	31.98	31.99	31.64	-0.19%	24,189
Aug 28, 2026	31.81	32.05	31.81	32.05	31.69	0.66%	14,180
Aug 27, 2026	32.30	32.30	31.84	31.84	31.49	-1.33%	51,493
Aug 26, 2026	32.37	32.48	32.27	32.27	31.91	-0.22%	17,115
Aug 25, 2026	32.14	32.37	32.10	32.34	31.98	0.84%	11,838
Aug 24, 2026	31.89	32.16	31.89	32.07	31.71	0.56%	27,559