iShares Global Aggregate Bond ESG (AUD Hedged) ETF (ASX:AESG)
Australia
· Delayed Price · Currency is AUD 97.68
-0.10 (-0.10%)
At close: Dec 5, 2025
ASX:AESG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.76 | 97.80 | 97.68 | 97.68 | 97.68 | -0.10% | 4,522 |
| Dec 4, 2025 | 97.91 | 97.91 | 97.72 | 97.78 | 97.78 | -0.02% | 12,134 |
| Dec 3, 2025 | 97.78 | 97.83 | 97.67 | 97.80 | 97.80 | 0.04% | 6,494 |
| Dec 2, 2025 | 97.61 | 97.78 | 97.61 | 97.76 | 97.76 | -0.11% | 5,373 |
| Dec 1, 2025 | 98.06 | 98.06 | 97.82 | 97.87 | 97.87 | 0.09% | 8,792 |
| Nov 28, 2025 | 97.95 | 98.19 | 97.78 | 97.78 | 97.78 | -0.27% | 6,700 |
| Nov 27, 2025 | 98.20 | 98.20 | 97.99 | 98.04 | 98.04 | 0.03% | 3,863 |
| Nov 26, 2025 | 98.19 | 98.19 | 97.97 | 98.01 | 98.01 | 0.08% | 9,399 |
| Nov 25, 2025 | 97.88 | 97.94 | 97.85 | 97.93 | 97.93 | 0.11% | 6,925 |
| Nov 24, 2025 | 97.84 | 97.84 | 97.73 | 97.82 | 97.82 | 0.16% | 1,062 |
| Nov 21, 2025 | 97.75 | 97.75 | 97.55 | 97.66 | 97.66 | 0.10% | 5,984 |
| Nov 20, 2025 | 97.51 | 97.59 | 97.46 | 97.56 | 97.56 | -0.06% | 4,155 |
| Nov 19, 2025 | 97.60 | 97.65 | 97.58 | 97.62 | 97.62 | -0.04% | 2,820 |
| Nov 18, 2025 | 97.62 | 97.66 | 97.55 | 97.66 | 97.66 | 0.04% | 1,329 |
| Nov 17, 2025 | 97.69 | 97.69 | 97.51 | 97.62 | 97.62 | -0.06% | 51,998 |
| Nov 14, 2025 | 97.72 | 97.74 | 97.61 | 97.68 | 97.68 | -0.28% | 5,462 |
| Nov 13, 2025 | 98.08 | 98.08 | 97.91 | 97.95 | 97.95 | - | 5,907 |
| Nov 12, 2025 | 97.93 | 97.96 | 97.89 | 97.95 | 97.95 | 0.25% | 5,933 |
| Nov 11, 2025 | 97.82 | 97.82 | 97.68 | 97.71 | 97.71 | 0.04% | 5,677 |
| Nov 10, 2025 | 97.65 | 97.71 | 97.56 | 97.67 | 97.67 | -0.12% | 4,886 |
| Nov 7, 2025 | 97.96 | 97.96 | 97.73 | 97.79 | 97.79 | 0.13% | 4,556 |
| Nov 6, 2025 | 97.50 | 97.68 | 97.43 | 97.66 | 97.66 | -0.23% | 18,911 |
| Nov 5, 2025 | 97.97 | 97.99 | 97.82 | 97.89 | 97.89 | 0.14% | 6,192 |
| Nov 4, 2025 | 97.70 | 97.85 | 97.70 | 97.75 | 97.75 | -0.05% | 2,520 |
| Nov 3, 2025 | 97.92 | 98.00 | 97.80 | 97.80 | 97.80 | -0.04% | 8,218 |
| Oct 31, 2025 | 98.00 | 98.00 | 97.84 | 97.84 | 97.84 | -0.16% | 7,231 |
| Oct 30, 2025 | 97.92 | 98.01 | 97.86 | 98.00 | 98.00 | -0.19% | 7,110 |
| Oct 29, 2025 | 98.24 | 98.28 | 98.11 | 98.19 | 98.19 | 0.05% | 9,252 |
| Oct 28, 2025 | 98.31 | 98.32 | 98.13 | 98.14 | 98.14 | 0.28% | 6,693 |
| Oct 27, 2025 | 97.85 | 98.03 | 97.85 | 97.87 | 97.87 | -0.19% | 4,127 |
| Oct 24, 2025 | 98.07 | 98.14 | 98.04 | 98.06 | 98.06 | -0.10% | 5,457 |
| Oct 23, 2025 | 98.19 | 98.31 | 98.16 | 98.16 | 98.16 | 0.02% | 5,492 |
| Oct 22, 2025 | 98.19 | 98.23 | 98.13 | 98.14 | 98.14 | 0.05% | 5,720 |
| Oct 21, 2025 | 98.07 | 98.15 | 98.06 | 98.09 | 98.09 | 0.15% | 10,818 |
| Oct 20, 2025 | 98.01 | 98.01 | 97.93 | 97.94 | 97.94 | -0.36% | 8,311 |
| Oct 17, 2025 | 98.23 | 98.32 | 98.15 | 98.29 | 98.29 | 0.37% | 8,338 |
| Oct 16, 2025 | 98.19 | 98.19 | 97.78 | 97.93 | 97.93 | 0.12% | 12,743 |
| Oct 15, 2025 | 97.80 | 97.87 | 97.76 | 97.81 | 97.81 | 0.09% | 5,714 |
| Oct 14, 2025 | 97.69 | 97.72 | 97.58 | 97.72 | 97.72 | 0.27% | 4,903 |
| Oct 13, 2025 | 97.52 | 97.69 | 97.46 | 97.46 | 97.46 | 0.13% | 3,479 |
| Oct 10, 2025 | 97.30 | 97.34 | 97.26 | 97.33 | 97.33 | 0.03% | 4,784 |
| Oct 9, 2025 | 97.26 | 97.47 | 97.26 | 97.30 | 97.30 | 0.03% | 6,033 |
| Oct 8, 2025 | 97.27 | 97.32 | 97.23 | 97.27 | 97.27 | 0.02% | 8,712 |
| Oct 7, 2025 | 97.20 | 97.25 | 97.16 | 97.25 | 97.25 | 0.12% | 4,304 |
| Oct 6, 2025 | 97.30 | 97.30 | 97.13 | 97.13 | 97.13 | -0.27% | 5,355 |
| Oct 3, 2025 | 97.54 | 97.54 | 97.29 | 97.39 | 97.39 | -1.52% | 8,172 |
| Oct 2, 2025 | 99.02 | 99.07 | 98.89 | 98.89 | 97.25 | 0.15% | 5,997 |
| Oct 1, 2025 | 99.09 | 99.09 | 98.74 | 98.74 | 97.10 | -0.35% | 7,096 |
| Sep 30, 2025 | 98.87 | 99.09 | 98.82 | 99.09 | 97.45 | 0.29% | 10,966 |
| Sep 29, 2025 | 98.93 | 98.93 | 98.65 | 98.80 | 97.16 | 0.27% | 3,937 |