ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.84	31.25	30.84	31.24	31.24	1.10%	14,026
Jul 27, 2026	30.65	31.02	30.65	30.90	30.90	1.25%	12,227
Jul 24, 2026	30.74	30.74	30.43	30.52	30.52	-1.33%	17,881
Jul 23, 2026	30.93	31.24	30.93	30.93	30.93	0.03%	233,551
Jul 22, 2026	30.95	30.95	30.84	30.92	30.92	-0.10%	14,491
Jul 21, 2026	30.95	30.98	30.76	30.95	30.95	-0.19%	18,124
Jul 20, 2026	30.97	31.07	30.95	31.01	31.01	0.16%	12,209
Jul 17, 2026	31.10	31.10	30.88	30.96	30.96	-0.48%	14,940
Jul 16, 2026	31.01	31.18	31.01	31.11	31.11	0.26%	31,187
Jul 15, 2026	31.09	31.16	30.98	31.03	31.03	-0.13%	254,547
Jul 14, 2026	31.04	31.07	30.89	31.07	31.07	0.13%	8,188
Jul 13, 2026	31.00	31.07	30.94	31.03	31.03	0.10%	17,429
Jul 10, 2026	30.92	31.09	30.92	31.00	31.00	0.36%	3,356
Jul 9, 2026	30.95	31.02	30.87	30.89	30.89	-0.19%	13,566
Jul 8, 2026	30.74	31.00	30.69	30.95	30.95	-0.58%	27,456
Jul 7, 2026	31.22	31.30	31.12	31.13	31.13	-	34,308
Jul 6, 2026	31.15	31.36	31.12	31.13	31.13	-0.06%	8,693
Jul 3, 2026	30.78	31.29	30.78	31.15	31.15	1.40%	15,654
Jul 2, 2026	30.78	30.78	30.57	30.72	30.72	-0.19%	16,582
Jul 1, 2026	30.97	30.97	30.78	30.78	30.78	-0.40%	29,548
Jun 30, 2026	31.19	31.26	30.97	30.97	30.90	-0.74%	10,470
Jun 29, 2026	31.15	31.36	31.15	31.20	31.13	0.10%	16,954
Jun 26, 2026	31.19	31.19	30.97	31.17	31.10	-0.16%	7,548
Jun 25, 2026	32.00	32.00	31.10	31.22	31.15	0.16%	15,970
Jun 24, 2026	31.00	31.20	31.00	31.17	31.10	0.48%	91,956
Jun 23, 2026	31.40	31.40	31.00	31.02	30.95	-0.70%	23,502
Jun 22, 2026	31.12	31.38	31.12	31.24	31.17	0.39%	38,895
Jun 19, 2026	31.32	31.32	31.07	31.12	31.05	-0.61%	11,916
Jun 18, 2026	31.60	31.60	31.31	31.31	31.24	-0.82%	34,217
Jun 17, 2026	31.25	31.57	31.23	31.57	31.50	1.02%	16,306
Jun 16, 2026	31.21	31.28	31.11	31.25	31.18	-0.19%	32,651
Jun 15, 2026	30.98	31.34	30.98	31.31	31.24	1.43%	176,598
Jun 12, 2026	30.57	30.89	30.57	30.87	30.80	2.25%	21,502
Jun 11, 2026	30.02	30.28	29.78	30.19	30.12	0.37%	22,266
Jun 10, 2026	30.10	30.11	30.00	30.08	30.01	0.07%	17,896
Jun 9, 2026	29.96	30.06	29.64	30.06	29.99	-0.03%	14,130
Jun 5, 2026	30.23	30.23	30.02	30.07	30.00	-0.43%	13,754
Jun 4, 2026	30.56	30.56	30.13	30.20	30.13	-1.24%	5,725
Jun 3, 2026	30.40	30.59	30.40	30.58	30.51	0.46%	67,126
Jun 2, 2026	29.99	30.44	29.99	30.44	30.37	0.10%	12,099
Jun 1, 2026	30.28	30.43	30.28	30.41	30.34	0.20%	16,031
May 29, 2026	29.97	30.38	29.97	30.35	30.28	1.71%	22,111
May 28, 2026	30.25	30.25	29.75	29.84	29.77	-1.36%	33,532
May 27, 2026	30.20	30.30	30.17	30.25	30.18	0.17%	49,176
May 26, 2026	30.31	30.31	30.12	30.20	30.13	-0.59%	45,216
May 25, 2026	30.15	30.48	30.15	30.38	30.31	0.63%	39,208
May 22, 2026	30.48	30.48	30.16	30.19	30.12	-3.02%	52,993
May 21, 2026	30.17	31.13	30.17	31.13	31.06	4.43%	25,671
May 20, 2026	30.08	30.09	29.76	29.81	29.74	-0.90%	9,915
May 19, 2026	30.91	30.91	30.07	30.08	30.01	0.70%	24,927