ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.13	31.13	30.94	31.06	31.06	-0.38%	8,248
Mar 5, 2026	31.30	31.35	31.14	31.18	31.18	0.42%	33,210
Mar 4, 2026	31.19	31.22	30.99	31.05	31.05	-1.77%	33,781
Mar 3, 2026	32.21	32.21	31.61	31.61	31.61	-2.05%	8,224
Mar 2, 2026	32.00	32.27	31.97	32.27	32.27	0.28%	62,679
Feb 27, 2026	32.09	32.20	32.01	32.18	32.18	0.50%	3,375
Feb 26, 2026	32.20	32.20	31.95	32.02	32.02	0.53%	9,395
Feb 25, 2026	31.91	31.94	31.82	31.85	31.85	0.44%	9,586
Feb 24, 2026	32.00	32.00	31.57	31.71	31.71	-0.44%	12,878
Feb 23, 2026	32.06	32.08	31.80	31.85	31.85	-0.62%	8,074
Feb 20, 2026	31.96	32.10	31.92	32.05	32.05	0.28%	13,927
Feb 19, 2026	32.00	32.06	31.96	31.96	31.96	0.03%	20,830
Feb 18, 2026	31.88	32.00	31.86	31.95	31.95	0.41%	6,310
Feb 17, 2026	32.00	32.00	31.79	31.82	31.82	-0.38%	4,481
Feb 16, 2026	31.66	31.97	31.66	31.94	31.94	0.95%	23,782
Feb 13, 2026	31.78	31.78	31.64	31.64	31.64	-1.12%	3,810
Feb 12, 2026	32.21	32.25	32.00	32.00	32.00	-0.47%	2,809
Feb 11, 2026	32.00	32.16	31.76	32.15	32.15	0.69%	3,894
Feb 10, 2026	31.80	32.00	31.80	31.93	31.93	0.44%	49,304
Feb 9, 2026	31.64	31.89	31.64	31.79	31.79	1.89%	57,449
Feb 6, 2026	31.50	31.62	31.20	31.20	31.20	-1.89%	79,613
Feb 5, 2026	31.93	31.93	31.72	31.80	31.80	-0.22%	11,918
Feb 4, 2026	31.69	31.95	31.66	31.87	31.87	0.19%	26,575
Feb 3, 2026	31.80	32.00	31.79	31.81	31.81	0.82%	7,474
Feb 2, 2026	31.84	31.84	31.37	31.55	31.55	-1.16%	62,713
Jan 30, 2026	32.13	32.29	31.82	31.92	31.92	-0.78%	176,075
Jan 29, 2026	32.29	32.29	32.02	32.17	32.17	-0.56%	4,512
Jan 28, 2026	32.52	32.55	32.30	32.35	32.35	-0.40%	6,479
Jan 27, 2026	32.31	32.61	32.31	32.48	32.48	0.71%	4,703
Jan 23, 2026	32.07	32.40	32.07	32.25	32.25	0.56%	4,411
Jan 22, 2026	32.17	32.17	31.98	32.07	32.07	0.41%	2,284
Jan 21, 2026	32.06	32.06	31.91	31.94	31.94	-0.34%	7,750
Jan 20, 2026	32.10	32.12	32.00	32.05	32.05	-0.25%	11,376
Jan 19, 2026	32.06	32.23	32.06	32.13	32.13	0.28%	7,722
Jan 16, 2026	32.02	32.22	32.02	32.04	32.04	0.06%	4,803
Jan 15, 2026	32.12	32.15	31.98	32.02	32.02	0.06%	15,233
Jan 14, 2026	32.13	32.13	31.89	32.00	32.00	-0.34%	1,993
Jan 13, 2026	31.91	32.22	31.91	32.11	32.11	0.72%	1,101
Jan 12, 2026	31.64	31.92	31.64	31.88	31.88	0.76%	2,853
Jan 9, 2026	33.00	33.00	31.64	31.64	31.64	-0.50%	3,365
Jan 8, 2026	31.65	31.81	31.65	31.80	31.80	0.98%	26,007
Jan 7, 2026	31.73	31.92	31.49	31.49	31.49	-0.73%	6,248
Jan 6, 2026	31.74	31.85	31.66	31.72	31.62	-0.06%	27,623
Jan 5, 2026	31.80	31.82	31.66	31.74	31.64	-0.28%	25,822
Jan 2, 2026	31.84	31.86	31.76	31.83	31.73	0.13%	6,446
Dec 31, 2025	31.79	31.84	31.71	31.79	31.69	-	13,194
Dec 30, 2025	31.90	32.47	31.79	31.79	31.69	-0.41%	6,549
Dec 29, 2025	31.84	32.29	31.84	31.92	31.82	0.31%	6,326
Dec 24, 2025	32.29	32.29	31.82	31.82	31.72	-1.18%	18,989
Dec 23, 2025	31.71	32.20	31.71	32.20	32.10	1.55%	12,538
Dec 22, 2025	31.45	31.72	31.45	31.71	31.61	0.83%	13,378
Dec 19, 2025	31.29	31.45	31.29	31.45	31.35	0.61%	7,007
Dec 18, 2025	31.18	31.26	31.07	31.26	31.16	0.29%	15,860
Dec 17, 2025	31.09	31.27	31.04	31.17	31.07	0.10%	22,328
Dec 16, 2025	31.30	31.37	31.12	31.14	31.04	-0.70%	14,840
Dec 15, 2025	31.59	31.59	31.32	31.36	31.26	-0.73%	21,721
Dec 12, 2025	31.50	31.63	31.50	31.59	31.49	1.38%	12,496
Dec 11, 2025	31.38	31.50	31.16	31.16	31.06	-0.51%	23,594
Dec 10, 2025	31.32	31.37	31.18	31.32	31.22	-	11,870
Dec 9, 2025	31.40	31.47	31.31	31.32	31.22	-0.25%	25,118
Dec 8, 2025	31.32	31.42	31.28	31.40	31.30	0.10%	17,296
Dec 5, 2025	31.37	31.42	31.28	31.37	31.27	-0.03%	5,802
Dec 4, 2025	31.59	31.59	31.26	31.38	31.28	-0.48%	72,556
Dec 3, 2025	31.54	31.61	31.45	31.53	31.43	-0.03%	14,396
Dec 2, 2025	31.56	31.59	31.50	31.54	31.44	0.03%	5,349
Dec 1, 2025	31.65	31.80	31.53	31.53	31.43	-0.38%	89,000
Nov 28, 2025	31.59	31.78	31.36	31.65	31.55	0.19%	84,245
Nov 27, 2025	31.70	31.76	31.58	31.59	31.49	0.25%	17,727
Nov 26, 2025	31.67	31.67	31.44	31.51	31.41	0.70%	9,648
Nov 25, 2025	31.42	31.42	31.15	31.29	31.19	0.35%	119,549
Nov 24, 2025	30.87	31.23	30.87	31.18	31.08	1.14%	3,079
Nov 21, 2025	30.94	30.95	30.72	30.83	30.73	-1.41%	18,773
Nov 20, 2025	31.51	31.51	31.20	31.27	31.17	1.13%	58,728
Nov 19, 2025	30.90	31.00	30.89	30.92	30.82	0.49%	4,569
Nov 18, 2025	31.47	31.47	30.76	30.77	30.67	-2.16%	36,562
Nov 17, 2025	31.57	31.57	31.27	31.45	31.35	-	68,946
Nov 14, 2025	31.42	31.48	31.27	31.45	31.35	-0.91%	15,391
Nov 13, 2025	32.00	32.00	31.62	31.74	31.64	-0.28%	28,248
Nov 12, 2025	32.00	32.00	31.80	31.83	31.73	-0.25%	14,281
Nov 11, 2025	31.91	32.10	31.89	31.91	31.81	0.41%	12,559
Nov 10, 2025	31.90	31.96	31.75	31.78	31.68	0.35%	14,014
Nov 7, 2025	31.93	31.93	31.66	31.67	31.57	-0.81%	4,404
Nov 6, 2025	32.05	32.05	31.84	31.93	31.83	0.69%	8,244
Nov 5, 2025	31.96	31.96	31.48	31.71	31.61	-0.72%	17,873
Nov 4, 2025	32.38	32.38	31.89	31.94	31.84	-1.02%	134,473
Nov 3, 2025	32.33	32.33	32.06	32.27	32.17	-0.55%	11,820
Oct 31, 2025	32.66	32.66	32.45	32.45	32.34	-0.18%	11,950
Oct 30, 2025	32.78	32.78	32.32	32.51	32.40	-0.52%	23,245
Oct 29, 2025	33.00	33.00	32.64	32.68	32.57	-0.97%	10,711
Oct 28, 2025	33.29	33.29	33.00	33.00	32.89	-1.64%	24,065
Oct 27, 2025	33.65	33.68	33.49	33.55	33.44	0.18%	12,987
Oct 24, 2025	33.59	33.62	33.49	33.49	33.38	-0.21%	6,222
Oct 23, 2025	33.54	33.63	33.42	33.56	33.45	0.09%	46,984
Oct 22, 2025	33.61	33.61	33.41	33.53	33.42	-0.92%	18,869
Oct 21, 2025	33.59	33.93	33.59	33.84	33.73	0.50%	4,159
Oct 20, 2025	33.37	33.67	33.37	33.67	33.56	2.00%	9,322
Oct 17, 2025	33.50	33.70	33.01	33.01	32.90	-2.34%	8,566
Oct 16, 2025	33.26	33.90	33.26	33.80	33.69	1.62%	18,146
Oct 15, 2025	33.03	33.41	33.03	33.26	33.15	0.79%	8,132
Oct 14, 2025	32.83	33.06	32.77	33.00	32.89	0.12%	11,662