ASX:IESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.37	31.42	31.28	31.37	31.37	-0.03%	5,802
Dec 4, 2025	31.59	31.59	31.26	31.38	31.38	-0.48%	72,556
Dec 3, 2025	31.54	31.61	31.45	31.53	31.53	-0.03%	14,396
Dec 2, 2025	31.56	31.59	31.50	31.54	31.54	0.03%	5,349
Dec 1, 2025	31.65	31.80	31.53	31.53	31.53	-0.38%	89,000
Nov 28, 2025	31.59	31.78	31.36	31.65	31.65	0.19%	84,245
Nov 27, 2025	31.70	31.76	31.58	31.59	31.59	0.25%	17,727
Nov 26, 2025	31.67	31.67	31.44	31.51	31.51	0.70%	9,648
Nov 25, 2025	31.42	31.42	31.15	31.29	31.29	0.35%	119,549
Nov 24, 2025	30.87	31.23	30.87	31.18	31.18	1.14%	3,079
Nov 21, 2025	30.94	30.95	30.72	30.83	30.83	-1.41%	18,773
Nov 20, 2025	31.51	31.51	31.20	31.27	31.27	1.13%	58,728
Nov 19, 2025	30.90	31.00	30.89	30.92	30.92	0.49%	4,569
Nov 18, 2025	31.47	31.47	30.76	30.77	30.77	-2.16%	36,562
Nov 17, 2025	31.57	31.57	31.27	31.45	31.45	-	68,946
Nov 14, 2025	31.42	31.48	31.27	31.45	31.45	-0.91%	15,391
Nov 13, 2025	32.00	32.00	31.62	31.74	31.74	-0.28%	28,248
Nov 12, 2025	32.00	32.00	31.80	31.83	31.83	-0.25%	14,281
Nov 11, 2025	31.91	32.10	31.89	31.91	31.91	0.41%	12,559
Nov 10, 2025	31.90	31.96	31.75	31.78	31.78	0.35%	14,014
Nov 7, 2025	31.93	31.93	31.66	31.67	31.67	-0.81%	4,404
Nov 6, 2025	32.05	32.05	31.84	31.93	31.93	0.69%	8,244
Nov 5, 2025	31.96	31.96	31.48	31.71	31.71	-0.72%	17,873
Nov 4, 2025	32.38	32.38	31.89	31.94	31.94	-1.02%	134,473
Nov 3, 2025	32.33	32.33	32.06	32.27	32.27	-0.55%	11,820
Oct 31, 2025	32.66	32.66	32.45	32.45	32.45	-0.18%	11,950
Oct 30, 2025	32.78	32.78	32.32	32.51	32.51	-0.52%	23,245
Oct 29, 2025	33.00	33.00	32.64	32.68	32.68	-0.97%	10,711
Oct 28, 2025	33.29	33.29	33.00	33.00	33.00	-1.64%	24,065
Oct 27, 2025	33.65	33.68	33.49	33.55	33.55	0.18%	12,987
Oct 24, 2025	33.59	33.62	33.49	33.49	33.49	-0.21%	6,222
Oct 23, 2025	33.54	33.63	33.42	33.56	33.56	0.09%	46,984
Oct 22, 2025	33.61	33.61	33.41	33.53	33.53	-0.92%	18,869
Oct 21, 2025	33.59	33.93	33.59	33.84	33.84	0.50%	4,159
Oct 20, 2025	33.37	33.67	33.37	33.67	33.67	2.00%	9,322
Oct 17, 2025	33.50	33.70	33.01	33.01	33.01	-2.34%	8,566
Oct 16, 2025	33.26	33.90	33.26	33.80	33.80	1.62%	18,146
Oct 15, 2025	33.03	33.41	33.03	33.26	33.26	0.79%	8,132
Oct 14, 2025	32.83	33.06	32.77	33.00	33.00	0.12%	11,662
Oct 13, 2025	32.97	33.15	32.95	32.96	32.96	2.26%	30,124
Oct 10, 2025	33.00	33.21	32.23	32.23	32.23	-3.76%	83,052
Oct 9, 2025	33.60	33.67	33.49	33.49	33.15	0.09%	2,629
Oct 8, 2025	33.49	33.56	33.40	33.46	33.12	-0.27%	16,785
Oct 7, 2025	33.69	33.69	33.45	33.55	33.21	-0.30%	19,007
Oct 6, 2025	33.91	33.91	33.64	33.65	33.31	-0.12%	7,001
Oct 3, 2025	33.46	33.69	33.46	33.69	33.35	0.66%	8,267
Oct 2, 2025	33.33	33.58	33.30	33.47	33.13	1.55%	8,484
Oct 1, 2025	33.00	33.04	32.91	32.96	32.63	0.03%	3,101
Sep 30, 2025	33.06	33.14	32.95	32.95	32.62	-0.48%	8,787
Sep 29, 2025	32.64	33.12	32.64	33.11	32.77	1.47%	15,767
Sep 26, 2025	32.73	32.73	32.53	32.63	32.30	-0.06%	20,422
Sep 25, 2025	32.50	32.81	32.50	32.65	32.32	-0.52%	7,123
Sep 24, 2025	33.13	33.13	32.75	32.82	32.49	-0.85%	13,509
Sep 23, 2025	32.90	33.22	32.88	33.10	32.77	0.36%	14,078
Sep 22, 2025	32.75	33.07	32.75	32.98	32.65	0.61%	15,817
Sep 19, 2025	32.69	32.96	32.69	32.78	32.45	0.40%	3,848
Sep 18, 2025	32.95	32.95	32.60	32.65	32.32	-0.73%	9,995
Sep 17, 2025	33.20	33.20	32.83	32.89	32.56	-0.63%	15,149
Sep 16, 2025	33.26	33.28	33.05	33.10	32.77	0.30%	34,158
Sep 15, 2025	32.80	33.02	32.80	33.00	32.67	-0.33%	13,155
Sep 12, 2025	33.11	33.19	33.11	33.11	32.77	0.95%	49,943
Sep 11, 2025	32.96	32.96	32.80	32.80	32.47	-0.27%	7,471
Sep 10, 2025	32.96	32.96	32.75	32.89	32.56	0.58%	21,244
Sep 9, 2025	32.80	32.80	32.68	32.70	32.37	-0.73%	110,605
Sep 8, 2025	32.97	32.97	32.82	32.94	32.61	-0.09%	11,483
Sep 5, 2025	32.88	32.97	32.83	32.97	32.64	0.89%	7,659
Sep 4, 2025	32.61	32.68	32.52	32.68	32.35	1.05%	16,238
Sep 3, 2025	32.86	32.86	32.31	32.34	32.01	-1.40%	29,920
Sep 2, 2025	32.80	32.91	32.79	32.80	32.47	-0.43%	52,055
Sep 1, 2025	33.22	33.22	32.88	32.94	32.61	-0.18%	10,087
Aug 29, 2025	33.21	33.21	32.97	33.00	32.67	-0.27%	13,105
Aug 28, 2025	33.33	33.33	32.95	33.09	32.76	0.27%	16,908
Aug 27, 2025	33.10	33.10	32.96	33.00	32.67	0.27%	20,015
Aug 26, 2025	33.15	33.16	32.87	32.91	32.58	-0.78%	64,929
Aug 25, 2025	33.46	33.55	33.15	33.17	32.83	0.30%	8,457
Aug 22, 2025	33.50	33.52	33.07	33.07	32.74	-1.28%	8,315
Aug 21, 2025	33.50	33.50	33.30	33.50	33.16	1.39%	25,580
Aug 20, 2025	32.92	33.12	32.89	33.04	32.71	-0.21%	14,934
Aug 19, 2025	33.57	33.57	33.06	33.11	32.77	-1.55%	9,338
Aug 18, 2025	33.53	33.63	33.49	33.63	33.29	0.33%	5,632
Aug 15, 2025	33.16	33.52	33.16	33.52	33.18	0.93%	17,649
Aug 14, 2025	33.16	33.31	33.16	33.21	32.87	0.15%	1,483
Aug 13, 2025	33.45	33.45	33.16	33.16	32.82	-0.51%	2,452
Aug 12, 2025	33.27	33.33	33.24	33.33	32.99	0.36%	803
Aug 11, 2025	33.39	33.39	33.21	33.21	32.87	-0.06%	12,576
Aug 8, 2025	33.32	33.32	33.22	33.23	32.89	-0.27%	6,678
Aug 7, 2025	33.48	33.48	33.32	33.32	32.98	-0.39%	9,898
Aug 6, 2025	32.96	33.49	32.96	33.45	33.11	1.18%	12,579
Aug 5, 2025	32.74	33.06	32.74	33.06	32.73	1.29%	4,922
Aug 4, 2025	32.54	32.64	32.54	32.64	32.31	0.43%	7,160
Aug 1, 2025	32.82	32.82	32.50	32.50	32.17	-0.98%	7,706
Jul 31, 2025	33.00	33.00	32.81	32.82	32.49	-0.52%	29,089
Jul 30, 2025	32.75	33.06	32.71	32.99	32.66	0.67%	9,192
Jul 29, 2025	32.60	32.78	32.57	32.77	32.44	0.06%	12,448
Jul 28, 2025	32.60	32.77	32.60	32.75	32.42	0.46%	11,086
Jul 25, 2025	32.73	32.76	32.60	32.60	32.27	-0.55%	7,035
Jul 24, 2025	33.09	33.15	32.70	32.78	32.45	-0.64%	22,190
Jul 23, 2025	32.73	33.01	32.73	32.99	32.66	0.79%	3,203
Jul 22, 2025	32.61	32.74	32.61	32.73	32.40	0.31%	8,225
Jul 21, 2025	32.99	32.99	32.55	32.63	32.30	-1.27%	9,848