Skip to main content
iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia flag Australia · Delayed Price · Currency is AUD
97.68
-0.10 (-0.10%)
At close: Dec 5, 2025

ASX:AESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597.7697.8097.6897.6897.68-0.10%4,522
Dec 4, 202597.9197.9197.7297.7897.78-0.02%12,134
Dec 3, 202597.7897.8397.6797.8097.800.04%6,494
Dec 2, 202597.6197.7897.6197.7697.76-0.11%5,373
Dec 1, 202598.0698.0697.8297.8797.870.09%8,792
Nov 28, 202597.9598.1997.7897.7897.78-0.27%6,700
Nov 27, 202598.2098.2097.9998.0498.040.03%3,863
Nov 26, 202598.1998.1997.9798.0198.010.08%9,399
Nov 25, 202597.8897.9497.8597.9397.930.11%6,925
Nov 24, 202597.8497.8497.7397.8297.820.16%1,062
Nov 21, 202597.7597.7597.5597.6697.660.10%5,984
Nov 20, 202597.5197.5997.4697.5697.56-0.06%4,155
Nov 19, 202597.6097.6597.5897.6297.62-0.04%2,820
Nov 18, 202597.6297.6697.5597.6697.660.04%1,329
Nov 17, 202597.6997.6997.5197.6297.62-0.06%51,998
Nov 14, 202597.7297.7497.6197.6897.68-0.28%5,462
Nov 13, 202598.0898.0897.9197.9597.95-5,907
Nov 12, 202597.9397.9697.8997.9597.950.25%5,933
Nov 11, 202597.8297.8297.6897.7197.710.04%5,677
Nov 10, 202597.6597.7197.5697.6797.67-0.12%4,886
Nov 7, 202597.9697.9697.7397.7997.790.13%4,556
Nov 6, 202597.5097.6897.4397.6697.66-0.23%18,911
Nov 5, 202597.9797.9997.8297.8997.890.14%6,192
Nov 4, 202597.7097.8597.7097.7597.75-0.05%2,520
Nov 3, 202597.9298.0097.8097.8097.80-0.04%8,218
Oct 31, 202598.0098.0097.8497.8497.84-0.16%7,231
Oct 30, 202597.9298.0197.8698.0098.00-0.19%7,110
Oct 29, 202598.2498.2898.1198.1998.190.05%9,252
Oct 28, 202598.3198.3298.1398.1498.140.28%6,693
Oct 27, 202597.8598.0397.8597.8797.87-0.19%4,127
Oct 24, 202598.0798.1498.0498.0698.06-0.10%5,457
Oct 23, 202598.1998.3198.1698.1698.160.02%5,492
Oct 22, 202598.1998.2398.1398.1498.140.05%5,720
Oct 21, 202598.0798.1598.0698.0998.090.15%10,818
Oct 20, 202598.0198.0197.9397.9497.94-0.36%8,311
Oct 17, 202598.2398.3298.1598.2998.290.37%8,338
Oct 16, 202598.1998.1997.7897.9397.930.12%12,743
Oct 15, 202597.8097.8797.7697.8197.810.09%5,714
Oct 14, 202597.6997.7297.5897.7297.720.27%4,903
Oct 13, 202597.5297.6997.4697.4697.460.13%3,479
Oct 10, 202597.3097.3497.2697.3397.330.03%4,784
Oct 9, 202597.2697.4797.2697.3097.300.03%6,033
Oct 8, 202597.2797.3297.2397.2797.270.02%8,712
Oct 7, 202597.2097.2597.1697.2597.250.12%4,304
Oct 6, 202597.3097.3097.1397.1397.13-0.27%5,355
Oct 3, 202597.5497.5497.2997.3997.39-1.52%8,172
Oct 2, 202599.0299.0798.8998.8997.250.15%5,997
Oct 1, 202599.0999.0998.7498.7497.10-0.35%7,096
Sep 30, 202598.8799.0998.8299.0997.450.29%10,966
Sep 29, 202598.9398.9398.6598.8097.160.27%3,937
Sep 26, 202598.7198.7198.5398.5396.89-0.18%421,696
Sep 25, 202598.8098.8498.7198.7197.07-0.14%4,340
Sep 24, 202598.8298.9098.8098.8597.210.07%3,357
Sep 23, 202598.7698.8198.7598.7897.140.07%5,557
Sep 22, 202598.7698.7998.7198.7197.07-2,416
Sep 19, 202598.9198.9198.7198.7197.07-0.39%4,325
Sep 18, 202599.0499.1099.0299.1097.46-0.21%6,436
Sep 17, 202599.1699.3199.0799.3197.660.33%7,280
Sep 16, 202599.1499.1498.9898.9897.340.20%6,576
Sep 15, 202598.9298.9498.7898.7897.14-0.20%4,764
Sep 12, 202598.9498.9998.9198.9897.340.10%8,555
Sep 11, 202598.7898.9098.7798.8897.240.06%5,445
Sep 10, 202598.6898.8298.6898.8297.18-5,230
Sep 9, 202598.9498.9498.8298.8297.180.14%3,803
Sep 8, 202598.7498.7598.6598.6897.040.14%2,051
Sep 5, 202598.4898.5498.4298.5496.900.25%4,126
Sep 4, 202598.2798.2998.0998.2996.660.51%11,737
Sep 3, 202597.9397.9397.7997.7996.17-0.30%6,433
Sep 2, 202597.9198.1297.9198.0896.450.08%10,145
Sep 1, 202598.1098.1698.0098.0096.37-0.10%5,639
Aug 29, 202598.1398.2698.1098.1096.47-0.02%3,048
Aug 28, 202598.1098.2798.1098.1296.490.13%3,677
Aug 27, 202597.9398.0897.9397.9996.360.16%4,360
Aug 26, 202598.0998.0997.8397.8396.21-0.24%5,911
Aug 25, 202598.1198.1298.0198.0796.440.30%14,520
Aug 22, 202597.8997.9497.7897.7896.16-0.13%14,265
Aug 21, 202598.0298.0597.9197.9196.28-0.05%5,072
Aug 20, 202597.9797.9797.7797.9696.330.11%20,895
Aug 19, 202597.9497.9897.7897.8596.23-0.16%5,146
Aug 18, 202597.9998.0497.9398.0196.38-0.14%2,802
Aug 15, 202598.1798.2598.1298.1596.52-0.08%3,275
Aug 14, 202598.2598.4098.2398.2396.600.20%13,294
Aug 13, 202598.1098.1398.0398.0396.40-0.19%7,672
Aug 12, 202598.2298.2598.1098.2296.59-4,109
Aug 11, 202598.2198.2698.1498.2296.59-0.05%4,008
Aug 8, 202598.2398.3598.2398.2796.640.05%3,199
Aug 7, 202598.3598.3598.1898.2296.59-0.13%4,546
Aug 6, 202598.2098.3598.1798.3596.720.15%26,674
Aug 5, 202598.3398.3898.2098.2096.570.28%1,491
Aug 4, 202598.1198.1197.9397.9396.300.29%2,245
Aug 1, 202597.5597.6797.5597.6596.020.04%2,386
Jul 31, 202597.5697.6897.5697.6195.99-0.20%2,667
Jul 30, 202597.7397.8397.7197.8196.190.01%5,868
Jul 29, 202597.5597.8097.5597.8096.180.32%4,739
Jul 28, 202597.5097.6297.4797.4995.87-0.07%3,331
Jul 25, 202597.4897.5797.4397.5695.940.11%2,796
Jul 24, 202597.6097.6097.4297.4595.83-0.11%4,718
Jul 23, 202597.6897.7297.5597.5695.94-0.08%5,461
Jul 22, 202597.7397.8097.6497.6496.02-0.03%2,439
Jul 21, 202597.4297.6797.3197.6796.050.38%865