Skip to main content
ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Dec 20, 2024, 4:00 PM
1.100
-0.050 (-4.35%)
After-hours: Dec 20, 2024, 4:18 PM EST

ESGL Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.221.251.121.151.15-4.17%1,872
Dec 19, 20241.161.251.161.201.20-0.17%10,088
Dec 18, 20241.241.241.181.201.201.09%1,430
Dec 17, 20241.161.201.161.191.19-2.54%3,586
Dec 16, 20241.081.281.081.221.22-3.10%2,080
Dec 13, 20241.431.431.201.261.26-6.74%10,716
Dec 12, 20241.301.441.301.351.353.05%1,488
Dec 11, 20241.371.391.311.311.31-1.50%27,135
Dec 10, 20241.311.391.301.331.33-1.48%2,052
Dec 9, 20241.351.351.351.351.35-0.74%904
Dec 6, 20241.501.501.341.361.361.49%1,582
Dec 5, 20241.331.411.331.341.34-5.63%1,140
Dec 4, 20241.271.571.271.421.42-3.40%4,969
Dec 3, 20241.591.591.441.471.47-5.16%35,121
Dec 2, 20241.451.581.451.551.5513.97%29,719
Nov 29, 20241.411.561.361.361.360.74%7,773
Nov 27, 20241.351.381.351.351.35-1.46%3,838
Nov 26, 20241.311.531.091.371.37-20.81%40,502
Nov 25, 20241.721.761.651.731.73-1.14%6,161
Nov 22, 20241.731.801.651.751.750.06%5,365
Nov 21, 20241.761.771.711.751.75-1.74%5,396
Nov 20, 20241.651.801.581.781.786.59%3,896
Nov 19, 20241.861.861.501.671.67-9.68%17,299
Nov 18, 20241.711.881.711.851.85-0.05%1,064
Nov 15, 20241.861.871.791.851.85-1.07%3,412
Nov 14, 20241.871.881.801.871.87-0.48%6,718
Nov 13, 20241.891.891.811.881.88-0.58%6,155
Nov 12, 20241.841.971.811.891.895.53%13,884
Nov 11, 20241.691.801.691.791.79-0.61%4,878
Nov 8, 20241.821.821.751.801.80-0.17%3,783
Nov 7, 20241.681.821.681.811.810.84%1,174
Nov 6, 20241.791.801.781.791.79-2.19%2,948
Nov 5, 20241.811.831.801.831.830.22%3,066
Nov 4, 20241.791.831.771.831.833.16%5,927
Nov 1, 20241.741.791.741.771.772.91%6,922
Oct 31, 20241.621.751.621.721.72-1.32%4,484
Oct 30, 20241.771.811.611.741.74-1.53%13,411
Oct 29, 20241.781.781.641.771.770.51%9,545
Oct 28, 20241.721.861.701.761.76-3.93%7,764
Oct 25, 20241.851.871.811.831.831.05%2,881
Oct 24, 20241.841.841.741.811.81-3.46%4,474
Oct 23, 20242.022.021.521.881.88-5.58%58,393
Oct 22, 20242.002.011.851.991.99-2.40%21,263
Oct 21, 20242.042.051.872.042.041.04%10,026
Oct 18, 20241.902.031.902.022.02-1.03%7,161
Oct 17, 20241.962.051.942.042.040.49%8,696
Oct 16, 20241.952.051.912.032.03-0.39%23,627
Oct 15, 20241.952.051.952.042.040.84%2,574
Oct 14, 20242.102.112.022.022.02-4.22%6,159
Oct 11, 20242.112.162.092.112.110.48%5,429
Oct 10, 20241.942.111.942.102.10-0.94%2,378
Oct 9, 20242.112.122.042.122.121.88%4,213
Oct 8, 20241.992.081.992.082.082.16%7,908
Oct 7, 20241.952.051.922.042.040.79%12,887
Oct 4, 20242.052.081.952.022.02-1.61%4,157
Oct 3, 20242.052.051.942.052.05-0.34%1,004
Oct 2, 20242.092.091.832.062.06-6.79%14,055
Oct 1, 20242.202.222.152.212.210.14%12,093
Sep 30, 20242.182.232.102.212.210.32%18,330
Sep 27, 20241.962.201.952.202.204.86%12,736
Sep 26, 20242.072.101.892.102.108.70%9,388
Sep 25, 20242.082.081.841.931.93-3.93%5,300
Sep 24, 20241.802.031.702.012.018.36%14,986
Sep 23, 20241.811.861.801.851.85-1.38%7,403
Sep 20, 20241.911.941.871.881.882.73%5,410
Sep 19, 20241.991.991.831.831.83-4.69%10,292
Sep 18, 20241.801.941.611.921.923.23%33,609
Sep 17, 20241.831.861.651.861.86-1.59%40,192
Sep 16, 20241.752.121.711.891.896.78%48,300
Sep 13, 20241.681.781.631.771.774.12%25,736
Sep 12, 20241.401.701.361.701.7025.93%60,245
Sep 11, 20241.321.351.291.351.354.65%11,804
Sep 10, 20241.171.321.061.291.2926.47%81,793
Sep 9, 20241.291.380.991.021.02-23.31%20,471
Sep 6, 20241.401.411.241.331.33-5.00%50,700
Sep 5, 20241.401.411.371.401.404.48%2,224
Sep 4, 20241.401.401.261.341.34-3.60%4,758
Sep 3, 20241.381.411.341.391.390.72%4,189
Aug 30, 20241.431.431.321.381.38-4,982
Aug 29, 20241.391.401.331.381.382.99%5,726
Aug 28, 20241.371.391.341.341.34-3.60%826
Aug 27, 20241.421.421.341.391.392.66%2,005
Aug 26, 20241.401.401.351.351.35-5.31%863
Aug 23, 20241.411.451.411.431.43-1.38%3,047
Aug 22, 20241.451.451.301.451.45-27,153
Aug 21, 20241.501.511.361.451.456.62%6,710
Aug 20, 20241.411.491.311.361.36-3.20%5,609
Aug 19, 20241.481.511.351.411.41-3.77%30,663
Aug 16, 20241.431.521.431.461.462.10%68,392
Aug 15, 20241.341.431.331.431.432.14%3,359
Aug 14, 20241.351.441.321.401.402.94%16,428
Aug 13, 20241.381.391.301.361.36-1.38%3,828
Aug 12, 20241.291.401.291.381.382.15%5,017
Aug 9, 20241.381.381.331.351.356.30%2,565
Aug 8, 20241.291.301.221.271.27-55,511
Aug 7, 20241.231.441.231.271.275.83%67,986
Aug 6, 20241.191.201.151.201.201.69%19,351
Aug 5, 20241.171.191.161.181.180.94%1,301
Aug 2, 20241.181.181.151.171.17-0.93%18,720
Aug 1, 20241.161.191.141.181.18-1.26%42,074