Skip to main content
iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia flag Australia · Delayed Price · Currency is AUD
97.80
-0.58 (-0.59%)
At close: Mar 9, 2026

ASX:AESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202698.0198.0397.7797.8097.80-0.59%11,644
Mar 6, 202698.5598.5598.3698.3898.38-0.17%10,522
Mar 5, 202698.7898.7998.5598.5598.55-0.15%7,462
Mar 4, 202699.6999.6998.6798.7098.70-0.11%2,768
Mar 3, 202699.2099.2098.8198.8198.81-0.39%3,323
Mar 2, 202699.2699.4099.2099.2099.200.02%7,806
Feb 27, 202699.1999.2399.1499.1899.180.22%1,985
Feb 26, 202699.0099.0798.9698.9698.96-0.03%4,474
Feb 25, 202699.0899.0898.9298.9998.990.01%24,023
Feb 24, 202699.1399.1398.9898.9898.980.07%4,685
Feb 23, 202698.9899.0098.9198.9198.91-0.07%2,495
Feb 20, 202698.9199.0498.9098.9898.980.26%5,152
Feb 19, 202698.7998.8998.7298.7298.72-0.04%3,679
Feb 18, 202698.8798.9298.7698.7698.76-0.15%4,978
Feb 17, 202698.8699.0398.8598.9198.910.12%4,064
Feb 16, 202698.7098.9498.7098.7998.790.29%4,594
Feb 13, 202698.6598.6598.5098.5098.500.08%2,581
Feb 12, 202698.2798.4398.2798.4298.42-0.02%1,842
Feb 11, 202698.4198.4498.3898.4498.440.21%3,471
Feb 10, 202698.2998.2998.1798.2398.230.18%7,593
Feb 9, 202697.9398.1197.9398.0598.05-0.13%6,356
Feb 6, 202698.2498.2698.1098.1898.180.28%5,679
Feb 5, 202697.8897.9897.8097.9197.910.09%2,964
Feb 4, 202697.8097.8997.8097.8297.820.02%4,315
Feb 3, 202697.9497.9497.8097.8097.80-0.29%2,337
Feb 2, 202698.0098.0897.9498.0898.080.14%3,399
Jan 30, 202697.8997.9597.8397.9497.940.05%5,544
Jan 29, 202697.9997.9997.8797.8997.89-0.02%2,499
Jan 28, 202697.9698.0097.8997.9197.91-8,824
Jan 27, 202697.7198.0197.7197.9197.910.20%2,934
Jan 23, 202697.8397.8597.7197.7197.71-0.12%4,602
Jan 22, 202697.7997.8397.7297.8397.830.16%1,879
Jan 21, 202697.6597.7097.6097.6797.67-10,126
Jan 20, 202697.8597.8597.6597.6797.67-0.19%12,174
Jan 19, 202697.9098.0197.8697.8697.86-0.12%4,298
Jan 16, 202697.9997.9997.9397.9897.98-0.07%5,732
Jan 15, 202698.2398.2398.0598.0598.050.24%3,934
Jan 14, 202697.9697.9697.8297.8297.82-0.05%5,411
Jan 13, 202697.9897.9897.8797.8797.87-3,075
Jan 12, 202697.8097.9897.8097.8797.870.09%4,911
Jan 9, 202697.7397.8797.6797.7897.78-0.07%4,933
Jan 8, 202697.8797.9297.8297.8597.850.05%3,592
Jan 7, 202697.7497.8397.7197.8097.800.12%5,524
Jan 6, 202697.8297.8397.6497.6897.680.13%5,820
Jan 5, 202697.5097.6097.5097.5597.55-0.13%5,043
Jan 2, 202697.6897.7197.5997.6897.68-0.10%1,321
Dec 31, 202597.9397.9597.7797.7897.78-0.15%5,054
Dec 30, 202597.8698.0097.8597.9397.930.17%1,879
Dec 29, 202597.7197.8697.6497.7697.760.05%4,424
Dec 24, 202597.7397.7397.6397.7197.710.18%2,347
Dec 23, 202597.5397.6497.4997.5397.530.14%40,186
Dec 22, 202597.5997.5997.3997.3997.39-0.20%7,151
Dec 19, 202597.7697.7697.5897.5997.59-0.10%7,374
Dec 18, 202597.4597.6997.4597.6997.690.21%7,937
Dec 17, 202597.5697.5897.4997.4997.49-0.04%8,580
Dec 16, 202597.6097.6197.4697.5397.530.03%7,338
Dec 15, 202597.5597.5597.4597.5097.500.02%1,973
Dec 12, 202597.4897.6097.4897.4897.48-0.13%5,836
Dec 11, 202597.3897.7097.3897.6197.610.24%4,670
Dec 10, 202597.3997.3997.3097.3897.380.05%6,222
Dec 9, 202597.4397.4897.3397.3397.33-0.27%9,760
Dec 8, 202597.5897.8297.5497.5997.59-0.09%3,990
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