Skip to main content
ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
2.960
+0.010 (0.33%)
At close: Jun 20, 2025, 4:00 PM
2.850
-0.110 (-3.70%)
After-hours: Jun 20, 2025, 6:16 PM EDT

ESGL Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.932.982.852.962.960.34%26,556
Jun 18, 20252.972.982.922.952.95-1.01%6,854
Jun 17, 20252.983.002.962.982.980.30%19,187
Jun 16, 20252.993.002.802.972.97-0.13%54,095
Jun 13, 20253.003.042.902.982.98-0.80%125,057
Jun 12, 20252.923.002.753.003.002.74%68,199
Jun 11, 20252.752.922.752.922.926.30%116,489
Jun 10, 20252.532.752.382.752.7510.28%232,432
Jun 9, 20252.492.492.382.492.492.09%158,249
Jun 6, 20252.402.452.382.442.44-0.45%36,501
Jun 5, 20252.342.452.342.452.451.70%23,389
Jun 4, 20252.402.412.302.412.410.37%27,993
Jun 3, 20252.412.422.392.402.400.17%42,602
Jun 2, 20252.392.402.302.402.40-0.58%38,461
May 30, 20252.412.432.362.412.41-0.41%39,827
May 29, 20252.412.442.362.422.420.41%81,853
May 28, 20252.402.432.352.412.411.43%66,874
May 27, 20252.312.402.292.382.383.35%32,429
May 23, 20252.292.302.062.302.302.18%10,026
May 22, 20252.132.302.062.252.255.63%22,297
May 21, 20252.132.132.052.132.13-2,023
May 20, 20252.102.151.952.132.13-0.88%12,069
May 19, 20252.302.301.712.152.15-9.32%259,127
May 16, 20252.112.431.962.372.3719.70%144,228
May 15, 20252.002.041.961.981.98-1.00%4,429
May 14, 20252.002.031.902.002.00-3.38%52,698
May 13, 20252.032.071.972.072.072.99%14,199
May 12, 20251.982.021.972.012.01-1.95%16,030
May 9, 20252.102.102.022.052.05-4,204
May 8, 20252.102.112.042.052.05-1.44%4,207
May 7, 20252.162.182.052.082.08-3.26%6,718
May 6, 20251.992.151.912.152.158.04%47,518
May 5, 20251.972.041.961.991.99-1.97%8,538
May 2, 20252.032.031.852.032.031.25%55,274
May 1, 20252.062.061.992.012.01-1.23%4,988
Apr 30, 20252.062.071.972.032.03-0.98%8,146
Apr 29, 20252.062.132.022.052.05-0.49%18,018
Apr 28, 20251.952.081.922.062.0611.96%13,081
Apr 25, 20252.042.061.841.841.84-11.54%22,118
Apr 24, 20252.042.122.012.082.081.96%20,759
Apr 23, 20251.752.081.752.042.0410.27%87,736
Apr 22, 20251.861.861.851.851.85-2.12%5,339
Apr 21, 20251.911.911.851.891.89-0.53%1,302
Apr 17, 20251.841.901.841.901.902.70%22,217
Apr 16, 20251.841.861.841.851.85-1.60%1,020
Apr 15, 20251.811.881.801.881.88-1,594
Apr 14, 20251.841.881.731.881.88-7,483
Apr 11, 20251.881.881.841.881.88-1,429
Apr 10, 20251.931.941.851.881.88-2.59%5,115
Apr 9, 20251.921.931.861.931.931.58%3,680