ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.99	31.01	30.92	30.95	-	0.10%	6,112
Sep 22, 2026	30.86	30.94	30.84	30.92	30.92	0.52%	17,586
Sep 21, 2026	30.64	30.77	30.59	30.76	30.76	0.13%	82,374
Sep 18, 2026	30.98	30.98	30.71	30.72	30.72	-0.07%	141,029
Sep 17, 2026	30.66	30.79	30.64	30.74	30.74	0.42%	38,274
Sep 16, 2026	30.60	30.64	30.50	30.61	30.61	0.20%	85,302
Sep 15, 2026	30.89	30.89	30.55	30.55	30.55	-1.10%	175,043
Sep 14, 2026	30.81	30.96	30.81	30.89	30.89	0.19%	3,176
Sep 11, 2026	31.01	31.01	30.67	30.83	30.83	-0.93%	180,096
Sep 10, 2026	31.07	31.12	30.87	31.12	31.12	-0.99%	25,919
Sep 9, 2026	31.50	31.50	31.35	31.43	31.43	-0.35%	89,181
Sep 8, 2026	31.89	31.89	31.53	31.54	31.54	-1.10%	14,318
Sep 7, 2026	32.04	32.04	31.86	31.89	31.89	-0.47%	5,878
Sep 4, 2026	31.98	32.12	31.96	32.04	32.04	0.63%	21,398
Sep 3, 2026	31.71	31.90	31.71	31.84	31.84	0.35%	69,733
Sep 2, 2026	31.68	31.73	31.54	31.73	31.73	-0.35%	65,944
Sep 1, 2026	31.99	31.99	31.81	31.84	31.84	-0.47%	13,412
Aug 31, 2026	32.03	32.13	31.98	31.99	31.99	-0.19%	24,189
Aug 28, 2026	31.81	32.05	31.81	32.05	32.05	0.66%	14,180
Aug 27, 2026	32.30	32.30	31.84	31.84	31.84	-1.33%	51,493
Aug 26, 2026	32.37	32.48	32.27	32.27	32.27	-0.22%	17,115
Aug 25, 2026	32.14	32.37	32.10	32.34	32.34	0.84%	11,838
Aug 24, 2026	31.89	32.16	31.89	32.07	32.07	0.56%	27,559
Aug 21, 2026	32.07	32.07	31.86	31.89	31.89	-0.31%	22,589
Aug 20, 2026	31.91	32.13	31.91	31.99	31.99	0.38%	24,866
Aug 19, 2026	31.84	31.94	31.78	31.87	31.87	-0.13%	104,295
Aug 18, 2026	31.73	32.00	31.73	31.91	31.91	0.50%	49,203
Aug 17, 2026	33.00	33.00	31.75	31.75	31.75	-0.63%	177,792
Aug 14, 2026	32.20	32.20	31.90	31.95	31.95	-0.78%	19,521
Aug 13, 2026	32.43	32.43	32.13	32.20	32.20	-0.53%	184,203
Aug 12, 2026	32.46	32.46	32.30	32.37	32.37	-0.46%	11,249
Aug 11, 2026	32.42	32.66	32.42	32.52	32.52	0.28%	26,283
Aug 10, 2026	32.49	32.52	32.37	32.43	32.43	-0.06%	12,885
Aug 7, 2026	32.30	32.49	32.30	32.45	32.45	0.62%	37,331
Aug 6, 2026	32.41	32.50	32.25	32.25	32.25	0.16%	136,600
Aug 5, 2026	32.04	32.20	31.92	32.20	32.20	1.19%	12,985
Aug 4, 2026	31.32	31.84	31.32	31.82	31.82	1.76%	8,141
Aug 3, 2026	31.19	31.27	31.16	31.27	31.27	0.03%	9,172
Jul 31, 2026	31.43	31.44	31.21	31.26	31.26	0.19%	101,988
Jul 30, 2026	31.61	31.61	31.20	31.20	31.20	-1.30%	43,910
Jul 29, 2026	31.35	31.68	31.35	31.61	31.61	1.18%	23,497
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