ASX:ESGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.50	33.50	33.21	33.21	33.21	-0.51%	8,401
Apr 27, 2026	33.20	33.58	33.20	33.38	33.38	0.39%	4,561
Apr 24, 2026	33.80	33.80	33.21	33.25	33.25	-0.69%	5,253
Apr 23, 2026	33.98	33.99	33.48	33.48	33.48	-1.50%	2,827
Apr 22, 2026	33.90	33.99	33.90	33.99	33.99	0.30%	1,632
Apr 21, 2026	33.81	33.94	33.81	33.89	33.89	1.07%	2,348
Apr 20, 2026	34.59	34.59	33.50	33.53	33.53	0.84%	3,396
Apr 17, 2026	33.44	33.44	33.21	33.25	33.25	-0.30%	2,368
Apr 16, 2026	33.20	33.42	32.91	33.35	33.35	0.72%	5,744
Apr 15, 2026	33.41	33.41	33.11	33.11	33.11	-0.63%	8,948
Apr 14, 2026	33.20	33.33	33.20	33.32	33.32	2.02%	1,156
Apr 13, 2026	32.90	32.90	32.60	32.66	32.66	-1.27%	2,996
Apr 10, 2026	33.20	33.20	32.95	33.08	33.08	-0.60%	4,832
Apr 9, 2026	34.00	34.00	33.18	33.28	33.28	-0.03%	7,218
Apr 8, 2026	33.15	33.44	33.06	33.29	33.29	1.19%	17,342
Apr 7, 2026	33.00	33.10	32.83	32.90	32.90	0.67%	7,417
Apr 2, 2026	32.92	33.17	32.68	32.68	32.68	-0.34%	29,420
Apr 1, 2026	32.70	33.03	32.67	32.79	32.79	1.93%	8,179
Mar 31, 2026	32.04	32.36	32.00	32.17	32.17	1.04%	10,625
Mar 30, 2026	32.52	32.52	31.65	31.84	31.84	-2.09%	11,799
Mar 27, 2026	32.56	32.62	32.46	32.52	32.52	-0.12%	6,691
Mar 26, 2026	32.84	32.84	32.54	32.56	32.56	-0.67%	4,426
Mar 25, 2026	32.28	32.82	32.28	32.78	32.78	1.58%	17,445
Mar 24, 2026	32.37	32.42	32.14	32.27	32.27	1.45%	5,560
Mar 23, 2026	32.10	32.10	31.68	31.81	31.81	-0.84%	27,279
Mar 20, 2026	32.18	32.18	32.01	32.08	32.08	-0.06%	5,765
Mar 19, 2026	32.60	32.60	32.10	32.10	32.10	-1.53%	6,107
Mar 18, 2026	32.51	32.63	32.40	32.60	32.60	0.84%	13,179
Mar 17, 2026	32.40	32.43	32.29	32.33	32.33	-0.19%	1,226
Mar 16, 2026	32.18	32.85	32.18	32.39	32.39	0.68%	6,641
Mar 13, 2026	32.04	32.17	32.00	32.17	32.17	0.31%	4,006
Mar 12, 2026	32.61	32.61	31.96	32.07	32.07	-1.66%	19,686
Mar 11, 2026	33.23	33.25	32.61	32.61	32.61	-0.88%	19,092
Mar 10, 2026	33.33	33.33	32.86	32.90	32.90	2.17%	4,667
Mar 9, 2026	33.02	33.02	32.16	32.20	32.20	-4.34%	7,307
Mar 6, 2026	33.47	33.66	33.47	33.66	33.66	0.96%	455
Mar 5, 2026	33.47	33.61	33.34	33.34	33.34	0.45%	6,620
Mar 4, 2026	33.70	33.70	33.05	33.19	33.19	-0.15%	14,850
Mar 3, 2026	33.52	33.59	33.24	33.24	33.24	-1.10%	11,738
Mar 2, 2026	34.01	34.08	33.61	33.61	33.61	-1.06%	7,340
Feb 27, 2026	33.00	34.06	33.00	33.97	33.97	-	11,002
Feb 26, 2026	33.66	34.05	33.66	33.97	33.97	0.95%	6,199
Feb 25, 2026	33.72	33.88	33.54	33.65	33.65	-0.12%	4,400
Feb 24, 2026	33.96	33.96	33.59	33.69	33.69	-0.80%	4,264
Feb 23, 2026	35.00	35.00	33.82	33.96	33.96	-0.38%	7,179
Feb 20, 2026	34.11	34.11	33.91	34.09	34.09	0.21%	10,377
Feb 19, 2026	34.20	34.20	34.02	34.02	34.02	0.77%	3,594
Feb 18, 2026	34.00	34.00	33.60	33.76	33.76	0.06%	9,703
Feb 17, 2026	33.80	33.87	33.73	33.74	33.74	-0.06%	23,937
Feb 16, 2026	33.81	34.02	33.76	33.76	33.76	0.42%	9,366
Feb 13, 2026	34.01	34.01	33.59	33.62	33.62	-0.74%	11,975
Feb 12, 2026	34.34	34.34	33.77	33.87	33.87	-0.85%	2,300
Feb 11, 2026	34.30	34.30	34.09	34.16	34.16	0.12%	16,144
Feb 10, 2026	34.20	34.25	34.10	34.12	34.12	-0.09%	53,727
Feb 9, 2026	34.50	34.55	34.15	34.15	34.15	0.83%	17,772
Feb 6, 2026	34.37	34.37	33.83	33.87	33.87	-0.88%	11,818
Feb 5, 2026	34.06	34.24	34.06	34.17	34.17	0.21%	12,201
Feb 4, 2026	34.50	34.53	34.03	34.10	34.10	-2.72%	3,795
Feb 3, 2026	35.20	35.20	34.87	35.06	35.06	0.59%	10,583
Feb 2, 2026	35.00	35.06	34.79	34.85	34.85	-0.40%	56,976
Jan 30, 2026	35.10	35.19	34.93	34.99	34.99	-0.31%	7,946
Jan 29, 2026	35.78	35.78	35.09	35.10	35.10	-1.49%	13,038
Jan 28, 2026	35.80	35.81	35.63	35.63	35.63	-1.47%	12,723
Jan 27, 2026	36.00	36.16	35.91	36.16	36.16	0.03%	9,187
Jan 23, 2026	36.25	36.25	36.09	36.15	36.15	-0.33%	4,671
Jan 22, 2026	36.84	36.87	36.25	36.27	36.27	-	9,715
Jan 21, 2026	36.82	36.82	36.15	36.27	36.27	-0.47%	4,093
Jan 20, 2026	36.96	36.96	36.44	36.44	36.44	-0.98%	4,043
Jan 19, 2026	37.30	37.30	36.80	36.80	36.80	-1.18%	3,117
Jan 16, 2026	37.01	37.24	37.01	37.24	37.24	0.70%	6,050
Jan 15, 2026	37.00	37.05	36.89	36.98	36.98	0.22%	6,546
Jan 14, 2026	37.23	37.36	36.90	36.90	36.90	-0.94%	2,143
Jan 13, 2026	37.91	37.91	37.24	37.25	37.25	-0.16%	4,639
Jan 12, 2026	37.14	37.62	37.14	37.31	37.31	0.87%	6,176
Jan 9, 2026	37.11	37.11	36.97	36.99	36.99	-0.11%	3,553
Jan 8, 2026	37.04	37.15	36.11	37.03	37.03	-0.03%	3,353
Jan 7, 2026	37.00	37.18	37.00	37.04	37.04	0.35%	1,831
Jan 6, 2026	36.80	36.99	36.80	36.91	36.91	1.29%	8,702
Jan 5, 2026	36.55	36.56	36.38	36.44	36.44	0.14%	4,273
Jan 2, 2026	36.38	36.48	36.28	36.39	36.39	0.03%	2,499
Dec 31, 2025	36.45	36.47	36.00	36.38	36.38	0.22%	14,878
Dec 30, 2025	36.56	36.56	36.30	36.30	36.30	-0.44%	1,932
Dec 29, 2025	36.51	36.62	36.40	36.46	36.46	0.55%	7,798
Dec 24, 2025	36.65	36.65	36.26	36.26	36.26	-1.06%	4,541
Dec 23, 2025	36.40	36.69	36.40	36.65	36.65	0.41%	3,729
Dec 22, 2025	36.61	36.73	36.50	36.50	36.50	0.16%	4,806
Dec 19, 2025	36.34	36.44	36.30	36.44	36.44	0.55%	2,205
Dec 18, 2025	36.46	36.46	36.22	36.24	36.24	-0.33%	3,620
Dec 17, 2025	36.44	36.44	36.27	36.36	36.36	0.06%	6,305
Dec 16, 2025	36.60	36.70	36.23	36.34	36.34	-0.71%	7,562
Dec 15, 2025	36.80	36.80	36.32	36.60	36.60	-0.14%	5,526
Dec 12, 2025	36.50	36.66	36.50	36.65	36.65	1.02%	1,922
Dec 11, 2025	36.48	36.48	36.28	36.28	36.28	0.44%	6,497
Dec 10, 2025	36.20	36.24	36.10	36.12	36.12	0.06%	9,142
Dec 9, 2025	36.50	36.50	36.10	36.10	36.10	-0.55%	8,974
Dec 8, 2025	36.43	36.53	36.30	36.30	36.30	-0.25%	7,739
Dec 5, 2025	36.33	36.46	36.33	36.39	36.39	0.17%	2,919
Dec 4, 2025	36.65	36.65	36.33	36.33	36.33	0.30%	8,407
Dec 3, 2025	35.10	36.22	35.10	36.22	36.22	0.33%	7,254
Dec 2, 2025	36.08	36.17	36.03	36.10	36.10	0.25%	6,696