Skip to main content
iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia flag Australia · Delayed Price · Currency is AUD
96.31
-0.22 (-0.23%)
At close: Apr 28, 2026

ASX:AESG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202696.3896.4196.3096.3196.31-0.23%3,611
Apr 27, 202696.5696.6196.4696.5396.530.03%3,619
Apr 24, 202696.5196.5196.3996.5096.500.17%4,495
Apr 23, 202696.5196.5496.3496.3496.34-0.31%3,985
Apr 22, 202696.8096.8096.5696.6496.64-0.21%3,955
Apr 21, 202696.7896.8596.7896.8496.840.10%4,471
Apr 20, 202696.6096.7696.5996.7496.740.29%4,052
Apr 17, 202696.4896.4896.3496.4696.46-0.05%4,685
Apr 16, 202696.6196.6696.5196.5196.51-0.08%6,118
Apr 15, 202696.5796.6896.5696.5996.590.07%7,539
Apr 14, 202696.3696.5296.3596.5296.520.36%1,828
Apr 13, 202696.0796.1796.0096.1796.17-0.28%5,961
Apr 10, 202696.3796.4896.3796.4496.44-0.04%9,309
Apr 9, 202696.6596.6596.3496.4896.48-0.18%14,359
Apr 8, 202696.4396.6596.3896.6596.650.61%12,135
Apr 7, 202695.9996.1495.9996.0696.060.25%3,867
Apr 2, 202696.2396.2395.8295.8295.82-0.43%6,652
Apr 1, 202695.9296.2395.8996.2396.230.32%35,476
Mar 31, 202695.6195.9295.5795.9295.920.32%3,692
Mar 30, 202696.1896.1895.4095.6195.61-1.30%5,129
Mar 27, 202697.3397.3396.8796.8795.37-0.47%5,334
Mar 26, 202697.4097.4097.3397.3395.83-0.07%7,397
Mar 25, 202697.4497.5797.2997.4095.900.23%4,671
Mar 24, 202697.5297.5397.1897.1895.680.30%7,084
Mar 23, 202697.7497.7496.8696.8995.39-0.87%9,413
Mar 20, 202697.8297.8297.6997.7496.230.14%1,420
Mar 19, 202697.9397.9397.5197.6096.09-0.49%7,453
Mar 18, 202697.9398.1197.9398.0896.570.32%4,552
Mar 17, 202697.9097.9097.7097.7796.260.08%1,647
Mar 16, 202697.6097.7497.6097.6996.180.09%1,134
Mar 13, 202697.5097.7397.5097.6096.09-0.15%2,458
Mar 12, 202698.2898.2897.5697.7596.24-0.54%13,115
Mar 11, 202698.3798.4098.2698.2896.76-6,638
Mar 10, 202698.3598.5198.2898.2896.760.49%5,601
Mar 9, 202698.0198.0397.7797.8096.29-0.59%11,644
Mar 6, 202698.5598.5598.3698.3896.86-0.17%10,522
Mar 5, 202698.7898.7998.5598.5597.03-0.15%7,462
Mar 4, 202699.6999.6998.6798.7097.18-0.11%2,768
Mar 3, 202699.2099.2098.8198.8197.28-0.39%3,323
Mar 2, 202699.2699.4099.2099.2097.670.02%7,806
Feb 27, 202699.1999.2399.1499.1897.650.22%1,985
Feb 26, 202699.0099.0798.9698.9697.43-0.03%4,474
Feb 25, 202699.0899.0898.9298.9997.460.01%24,023
Feb 24, 202699.1399.1398.9898.9897.450.07%4,685
Feb 23, 202698.9899.0098.9198.9197.38-0.07%2,495
Feb 20, 202698.9199.0498.9098.9897.450.26%5,152
Feb 19, 202698.7998.8998.7298.7297.20-0.04%3,679
Feb 18, 202698.8798.9298.7698.7697.23-0.15%4,978
Feb 17, 202698.8699.0398.8598.9197.380.12%4,064
Feb 16, 202698.7098.9498.7098.7997.260.29%4,594
Feb 13, 202698.6598.6598.5098.5096.980.08%2,581
Feb 12, 202698.2798.4398.2798.4296.90-0.02%1,842
Feb 11, 202698.4198.4498.3898.4496.920.21%3,471
Feb 10, 202698.2998.2998.1798.2396.710.18%7,593
Feb 9, 202697.9398.1197.9398.0596.54-0.13%6,356
Feb 6, 202698.2498.2698.1098.1896.660.28%5,679
Feb 5, 202697.8897.9897.8097.9196.400.09%2,964
Feb 4, 202697.8097.8997.8097.8296.310.02%4,315
Feb 3, 202697.9497.9497.8097.8096.29-0.29%2,337
Feb 2, 202698.0098.0897.9498.0896.570.14%3,399
Jan 30, 202697.8997.9597.8397.9496.430.05%5,544
Jan 29, 202697.9997.9997.8797.8996.38-0.02%2,499
Jan 28, 202697.9698.0097.8997.9196.40-8,824
Jan 27, 202697.7198.0197.7197.9196.400.20%2,934
Jan 23, 202697.8397.8597.7197.7196.20-0.12%4,602
Jan 22, 202697.7997.8397.7297.8396.320.16%1,879
Jan 21, 202697.6597.7097.6097.6796.16-10,126
Jan 20, 202697.8597.8597.6597.6796.16-0.19%12,174
Jan 19, 202697.9098.0197.8697.8696.35-0.12%4,298
Jan 16, 202697.9997.9997.9397.9896.47-0.07%5,732
Jan 15, 202698.2398.2398.0598.0596.540.24%3,934
Jan 14, 202697.9697.9697.8297.8296.31-0.05%5,411
Jan 13, 202697.9897.9897.8797.8796.36-3,075
Jan 12, 202697.8097.9897.8097.8796.360.09%4,911
Jan 9, 202697.7397.8797.6797.7896.27-0.07%4,933
Jan 8, 202697.8797.9297.8297.8596.340.05%3,592
Jan 7, 202697.7497.8397.7197.8096.290.12%5,524
Jan 6, 202697.8297.8397.6497.6896.170.13%5,820
Jan 5, 202697.5097.6097.5097.5596.04-0.13%5,043
Jan 2, 202697.6897.7197.5997.6896.17-0.10%1,321
Dec 31, 202597.9397.9597.7797.7896.27-0.15%5,054
Dec 30, 202597.8698.0097.8597.9396.420.17%1,879
Dec 29, 202597.7197.8697.6497.7696.250.05%4,424
Dec 24, 202597.7397.7397.6397.7196.200.18%2,347
Dec 23, 202597.5397.6497.4997.5396.020.14%40,186
Dec 22, 202597.5997.5997.3997.3995.89-0.20%7,151
Dec 19, 202597.7697.7697.5897.5996.08-0.10%7,374
Dec 18, 202597.4597.6997.4597.6996.180.21%7,937
Dec 17, 202597.5697.5897.4997.4995.98-0.04%8,580
Dec 16, 202597.6097.6197.4697.5396.020.03%7,338
Dec 15, 202597.5597.5597.4597.5095.990.02%1,973
Dec 12, 202597.4897.6097.4897.4895.97-0.13%5,836
Dec 11, 202597.3897.7097.3897.6196.100.24%4,670
Dec 10, 202597.3997.3997.3097.3895.880.05%6,222
Dec 9, 202597.4397.4897.3397.3395.83-0.27%9,760
Dec 8, 202597.5897.8297.5497.5996.08-0.09%3,990
Dec 5, 202597.7697.8097.6897.6896.17-0.10%4,522
Dec 4, 202597.9197.9197.7297.7896.27-0.02%12,134
Dec 3, 202597.7897.8397.6797.8096.290.04%6,494
Dec 2, 202597.6197.7897.6197.7696.25-0.11%5,373