ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	30.71	30.71	30.42	30.61	30.61	-0.29%	26,197
May 11, 2026	30.85	30.85	30.39	30.70	30.70	-0.90%	8,006
May 8, 2026	31.33	31.33	30.90	30.98	30.98	-1.31%	8,072
May 7, 2026	31.50	31.50	31.36	31.39	31.39	1.10%	10,568
May 6, 2026	30.88	31.05	30.87	31.05	31.05	1.24%	4,910
May 5, 2026	30.74	30.74	30.46	30.67	30.67	-	15,720
May 4, 2026	30.65	30.82	30.65	30.67	30.67	-0.10%	12,413
May 1, 2026	30.63	30.88	30.63	30.70	30.70	0.82%	67,341
Apr 30, 2026	30.50	30.58	30.39	30.45	30.45	-0.16%	18,051
Apr 29, 2026	30.58	30.61	30.41	30.50	30.50	-0.23%	20,661
Apr 28, 2026	30.71	30.71	30.53	30.57	30.57	-0.46%	6,609
Apr 27, 2026	30.76	30.81	30.61	30.71	30.71	-0.03%	60,023
Apr 24, 2026	30.83	30.83	30.63	30.72	30.72	-0.36%	11,185
Apr 23, 2026	31.16	31.16	30.76	30.83	30.83	-0.87%	23,687
Apr 22, 2026	31.53	31.53	31.10	31.10	31.10	-1.55%	48,011
Apr 21, 2026	31.65	31.66	31.53	31.59	31.59	0.03%	136,611
Apr 20, 2026	31.45	31.64	31.34	31.58	31.58	0.54%	6,752
Apr 17, 2026	31.38	31.41	31.29	31.41	31.41	0.10%	8,602
Apr 16, 2026	31.37	31.40	31.33	31.38	31.38	0.16%	2,138
Apr 15, 2026	31.33	31.34	31.27	31.33	31.33	0.51%	712
Apr 14, 2026	31.13	31.23	31.12	31.17	31.17	1.00%	140,913
Apr 13, 2026	31.04	31.04	30.79	30.86	30.86	-0.71%	12,951
Apr 10, 2026	31.14	31.14	30.88	31.08	31.08	-0.32%	4,915
Apr 9, 2026	31.08	31.20	31.05	31.18	31.18	-1.24%	13,460
Apr 8, 2026	31.35	31.60	31.35	31.57	31.49	3.95%	26,054
Apr 7, 2026	30.20	30.64	30.20	30.37	30.30	1.44%	127,077
Apr 2, 2026	30.67	30.67	29.91	29.94	29.87	-1.19%	45,402
Apr 1, 2026	30.06	30.30	30.06	30.30	30.23	1.92%	16,504
Mar 31, 2026	29.50	29.87	29.36	29.73	29.66	0.95%	122,698
Mar 30, 2026	29.56	29.58	29.19	29.45	29.38	-0.47%	11,845
Mar 27, 2026	29.68	29.68	29.45	29.59	29.52	-0.70%	8,717
Mar 26, 2026	29.72	29.83	29.71	29.80	29.73	0.10%	5,505
Mar 25, 2026	29.23	29.86	29.23	29.77	29.70	2.30%	16,986
Mar 24, 2026	29.30	29.43	29.02	29.10	29.03	0.48%	5,767
Mar 23, 2026	28.82	29.05	28.63	28.96	28.89	-1.03%	31,541
Mar 20, 2026	29.38	29.40	29.21	29.26	29.19	-0.37%	16,371
Mar 19, 2026	30.19	30.19	29.34	29.37	29.30	-2.68%	16,027
Mar 18, 2026	30.07	30.18	30.05	30.18	30.11	0.37%	20,877
Mar 17, 2026	30.08	30.13	29.93	30.07	30.00	0.13%	19,988
Mar 16, 2026	30.21	30.21	29.92	30.03	29.96	-0.63%	63,382
Mar 13, 2026	30.32	30.34	30.20	30.22	30.15	-0.33%	12,594
Mar 12, 2026	30.65	30.66	30.26	30.32	30.25	-1.24%	49,472
Mar 11, 2026	30.59	30.74	30.59	30.70	30.63	0.75%	17,556
Mar 10, 2026	30.35	30.73	30.35	30.47	30.40	1.67%	70,743
Mar 9, 2026	30.27	30.27	29.61	29.97	29.90	-3.51%	981
Mar 6, 2026	31.13	31.13	30.94	31.06	30.99	-0.38%	8,248
Mar 5, 2026	31.30	31.35	31.14	31.18	31.11	0.42%	33,210
Mar 4, 2026	31.19	31.22	30.99	31.05	30.98	-1.77%	33,781
Mar 3, 2026	32.21	32.21	31.61	31.61	31.53	-2.05%	8,224
Mar 2, 2026	32.00	32.27	31.97	32.27	32.19	0.28%	62,679