ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
3.980
-0.010 (-0.25%)
Oct 7, 2025, 4:00 PM EDT - Market closed
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.82 | 3.98 | 3.80 | 3.98 | 3.98 | -0.25% | 8,928 |
| Oct 6, 2025 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 0.25% | 15,232 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | -0.50% | 5,716 |
| Oct 2, 2025 | 4.00 | 4.11 | 3.80 | 4.00 | 4.00 | -7.41% | 30,490 |
| Oct 1, 2025 | 3.85 | 4.32 | 3.78 | 4.32 | 4.32 | 10.77% | 90,291 |
| Sep 30, 2025 | 3.90 | 3.90 | 3.55 | 3.90 | 3.90 | 4.84% | 11,677 |
| Sep 29, 2025 | 3.89 | 3.90 | 3.61 | 3.72 | 3.72 | 0.54% | 14,526 |
| Sep 26, 2025 | 3.91 | 3.91 | 3.53 | 3.70 | 3.70 | 4.52% | 4,409 |
| Sep 25, 2025 | 3.97 | 3.97 | 3.51 | 3.54 | 3.54 | -3.28% | 12,452 |
| Sep 24, 2025 | 3.74 | 3.79 | 3.66 | 3.66 | 3.66 | 0.27% | 4,362 |
| Sep 23, 2025 | 3.70 | 3.84 | 3.61 | 3.65 | 3.65 | -6.41% | 7,205 |
| Sep 22, 2025 | 3.78 | 4.00 | 3.75 | 3.90 | 3.90 | 0.52% | 33,936 |
| Sep 19, 2025 | 3.73 | 3.98 | 3.57 | 3.88 | 3.88 | -2.27% | 18,113 |
| Sep 18, 2025 | 3.80 | 3.98 | 3.66 | 3.97 | 3.97 | 0.25% | 38,860 |
| Sep 17, 2025 | 3.49 | 4.00 | 3.49 | 3.96 | 3.96 | 10.00% | 73,086 |
| Sep 16, 2025 | 3.58 | 3.70 | 3.42 | 3.60 | 3.60 | 1.18% | 4,651 |
| Sep 15, 2025 | 3.57 | 3.59 | 3.49 | 3.56 | 3.56 | 4.65% | 4,076 |
| Sep 12, 2025 | 3.48 | 3.73 | 3.40 | 3.40 | 3.40 | -5.56% | 7,320 |
| Sep 11, 2025 | 3.56 | 3.60 | 3.49 | 3.60 | 3.60 | - | 7,340 |
| Sep 10, 2025 | 3.51 | 3.60 | 3.42 | 3.60 | 3.60 | -1.10% | 13,078 |
| Sep 9, 2025 | 3.63 | 3.77 | 3.33 | 3.64 | 3.64 | -1.36% | 12,053 |
| Sep 8, 2025 | 3.43 | 3.80 | 3.38 | 3.69 | 3.69 | -1.86% | 94,557 |
| Sep 5, 2025 | 3.15 | 3.80 | 3.15 | 3.76 | 3.76 | 21.29% | 129,303 |
| Sep 4, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 3.68% | 49,295 |
| Sep 3, 2025 | 2.72 | 3.00 | 2.72 | 2.99 | 2.99 | 3.10% | 18,466 |
| Sep 2, 2025 | 2.52 | 2.90 | 2.52 | 2.90 | 2.90 | 8.21% | 49,503 |
| Aug 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | 100 |
| Aug 28, 2025 | 2.68 | 2.68 | 2.50 | 2.68 | 2.68 | 0.45% | 6,840 |
| Aug 27, 2025 | 2.50 | 2.68 | 2.50 | 2.67 | 2.67 | 2.62% | 9,539 |
| Aug 26, 2025 | 2.53 | 2.60 | 2.49 | 2.60 | 2.60 | -3.70% | 5,760 |
| Aug 25, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 1.12% | 25,700 |
| Aug 22, 2025 | 2.50 | 2.67 | 2.41 | 2.67 | 2.67 | 1.14% | 6,323 |
| Aug 21, 2025 | 2.53 | 2.68 | 2.52 | 2.64 | 2.64 | -2.15% | 8,609 |
| Aug 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 30 |
| Aug 19, 2025 | 2.56 | 2.70 | 2.46 | 2.70 | 2.70 | -1.17% | 4,897 |
| Aug 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 98 |
| Aug 15, 2025 | 2.71 | 2.74 | 2.63 | 2.73 | 2.73 | -0.36% | 4,664 |
| Aug 14, 2025 | 2.74 | 2.80 | 2.62 | 2.74 | 2.74 | -0.29% | 10,522 |
| Aug 13, 2025 | 2.70 | 2.75 | 2.45 | 2.75 | 2.75 | -3.24% | 13,658 |
| Aug 12, 2025 | 2.64 | 2.84 | 2.63 | 2.84 | 2.84 | - | 8,039 |
| Aug 11, 2025 | 2.84 | 2.85 | 2.65 | 2.84 | 2.84 | 0.35% | 11,725 |
| Aug 8, 2025 | 2.85 | 2.85 | 2.55 | 2.83 | 2.83 | 2.91% | 20,984 |
| Aug 7, 2025 | 2.79 | 2.85 | 2.70 | 2.75 | 2.75 | -3.17% | 14,433 |
| Aug 6, 2025 | 2.71 | 2.85 | 2.62 | 2.84 | 2.84 | -1.05% | 24,703 |
| Aug 5, 2025 | 2.91 | 2.96 | 2.70 | 2.87 | 2.87 | -3.53% | 25,627 |
| Aug 4, 2025 | 2.78 | 3.00 | 2.65 | 2.98 | 2.98 | 8.58% | 37,640 |
| Aug 1, 2025 | 2.80 | 2.91 | 2.60 | 2.74 | 2.74 | -6.80% | 22,025 |
| Jul 31, 2025 | 2.73 | 2.94 | 2.62 | 2.94 | 2.94 | 2.08% | 24,236 |
| Jul 30, 2025 | 2.91 | 2.95 | 2.77 | 2.88 | 2.88 | - | 31,340 |
| Jul 29, 2025 | 2.80 | 2.98 | 2.75 | 2.88 | 2.88 | 2.49% | 26,484 |