ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	30.28	30.43	30.28	30.41	30.41	0.20%	16,031
May 29, 2026	29.97	30.38	29.97	30.35	30.35	1.71%	22,111
May 28, 2026	30.25	30.25	29.75	29.84	29.84	-1.36%	33,532
May 27, 2026	30.20	30.30	30.17	30.25	30.25	0.17%	49,176
May 26, 2026	30.31	30.31	30.12	30.20	30.20	-0.59%	45,216
May 25, 2026	30.15	30.48	30.15	30.38	30.38	0.63%	39,208
May 22, 2026	30.48	30.48	30.16	30.19	30.19	-3.02%	52,993
May 21, 2026	30.17	31.13	30.17	31.13	31.13	4.43%	25,671
May 20, 2026	30.08	30.09	29.76	29.81	29.81	-0.90%	9,915
May 19, 2026	30.91	30.91	30.07	30.08	30.08	0.70%	24,927
May 18, 2026	30.27	30.27	29.77	29.87	29.87	-1.52%	21,504
May 15, 2026	30.37	30.63	30.30	30.33	30.33	0.03%	9,959
May 14, 2026	30.36	30.36	30.26	30.32	30.32	-0.13%	13,180
May 13, 2026	30.59	30.59	30.34	30.36	30.36	-0.82%	29,157
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	-0.34%	13,460
Apr 8, 2026	31.35	31.60	31.35	31.57	31.29	3.95%	26,054
Apr 7, 2026	30.20	30.64	30.20	30.37	30.10	1.44%	127,077
Apr 2, 2026	30.67	30.67	29.91	29.94	29.67	-1.19%	45,402
Apr 1, 2026	30.06	30.30	30.06	30.30	30.03	1.92%	16,504
Mar 31, 2026	29.50	29.87	29.36	29.73	29.46	0.95%	122,698
Mar 30, 2026	29.56	29.58	29.19	29.45	29.18	-0.47%	11,845
Mar 27, 2026	29.68	29.68	29.45	29.59	29.32	-0.70%	8,717
Mar 26, 2026	29.72	29.83	29.71	29.80	29.53	0.10%	5,505
Mar 25, 2026	29.23	29.86	29.23	29.77	29.50	2.30%	16,986
Mar 24, 2026	29.30	29.43	29.02	29.10	28.84	0.48%	5,767
Mar 23, 2026	28.82	29.05	28.63	28.96	28.70	-1.03%	31,541
Mar 20, 2026	29.38	29.40	29.21	29.26	29.00	-0.37%	16,371