ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
2.420
+0.010 (0.41%)
May 29, 2025, 4:00 PM - Market closed
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 2.41 | 2.44 | 2.36 | 2.42 | 2.42 | 0.41% | 81,347 |
| May 28, 2025 | 2.40 | 2.43 | 2.35 | 2.41 | 2.41 | 1.43% | 66,874 |
| May 27, 2025 | 2.31 | 2.40 | 2.29 | 2.38 | 2.38 | 3.35% | 32,429 |
| May 23, 2025 | 2.29 | 2.30 | 2.06 | 2.30 | 2.30 | 2.18% | 10,026 |
| May 22, 2025 | 2.13 | 2.30 | 2.06 | 2.25 | 2.25 | 5.63% | 22,297 |
| May 21, 2025 | 2.13 | 2.13 | 2.05 | 2.13 | 2.13 | - | 2,023 |
| May 20, 2025 | 2.10 | 2.15 | 1.95 | 2.13 | 2.13 | -0.88% | 12,069 |
| May 19, 2025 | 2.30 | 2.30 | 1.71 | 2.15 | 2.15 | -9.32% | 259,127 |
| May 16, 2025 | 2.11 | 2.43 | 1.96 | 2.37 | 2.37 | 19.70% | 144,228 |
| May 15, 2025 | 2.00 | 2.04 | 1.96 | 1.98 | 1.98 | -1.00% | 4,429 |
| May 14, 2025 | 2.00 | 2.03 | 1.90 | 2.00 | 2.00 | -3.38% | 52,698 |
| May 13, 2025 | 2.03 | 2.07 | 1.97 | 2.07 | 2.07 | 2.99% | 14,199 |
| May 12, 2025 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | -1.95% | 16,030 |
| May 9, 2025 | 2.10 | 2.10 | 2.02 | 2.05 | 2.05 | - | 4,204 |
| May 8, 2025 | 2.10 | 2.11 | 2.04 | 2.05 | 2.05 | -1.44% | 4,207 |
| May 7, 2025 | 2.16 | 2.18 | 2.05 | 2.08 | 2.08 | -3.26% | 6,718 |
| May 6, 2025 | 1.99 | 2.15 | 1.91 | 2.15 | 2.15 | 8.04% | 47,518 |
| May 5, 2025 | 1.97 | 2.04 | 1.96 | 1.99 | 1.99 | -1.97% | 8,538 |
| May 2, 2025 | 2.03 | 2.03 | 1.85 | 2.03 | 2.03 | 1.25% | 55,274 |
| May 1, 2025 | 2.06 | 2.06 | 1.99 | 2.01 | 2.01 | -1.23% | 4,988 |
| Apr 30, 2025 | 2.06 | 2.07 | 1.97 | 2.03 | 2.03 | -0.98% | 8,146 |
| Apr 29, 2025 | 2.06 | 2.13 | 2.02 | 2.05 | 2.05 | -0.49% | 18,018 |
| Apr 28, 2025 | 1.95 | 2.08 | 1.92 | 2.06 | 2.06 | 11.96% | 13,081 |
| Apr 25, 2025 | 2.04 | 2.06 | 1.84 | 1.84 | 1.84 | -11.54% | 22,118 |
| Apr 24, 2025 | 2.04 | 2.12 | 2.01 | 2.08 | 2.08 | 1.96% | 20,759 |
| Apr 23, 2025 | 1.75 | 2.08 | 1.75 | 2.04 | 2.04 | 10.27% | 87,736 |
| Apr 22, 2025 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -2.12% | 5,339 |
| Apr 21, 2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1.89 | -0.53% | 1,302 |
| Apr 17, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 2.70% | 22,217 |
| Apr 16, 2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1.85 | -1.60% | 1,020 |
| Apr 15, 2025 | 1.81 | 1.88 | 1.80 | 1.88 | 1.88 | - | 1,594 |
| Apr 14, 2025 | 1.84 | 1.88 | 1.73 | 1.88 | 1.88 | - | 7,483 |
| Apr 11, 2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | - | 1,429 |
| Apr 10, 2025 | 1.93 | 1.94 | 1.85 | 1.88 | 1.88 | -2.59% | 5,115 |
| Apr 9, 2025 | 1.92 | 1.93 | 1.86 | 1.93 | 1.93 | 1.58% | 3,680 |
| Apr 8, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | -2.06% | 5,890 |
| Apr 7, 2025 | 1.83 | 1.95 | 1.78 | 1.94 | 1.94 | 6.01% | 32,922 |
| Apr 4, 2025 | 1.86 | 1.87 | 1.80 | 1.83 | 1.83 | - | 7,890 |
| Apr 3, 2025 | 1.91 | 1.93 | 1.75 | 1.83 | 1.83 | -3.63% | 12,429 |
| Apr 2, 2025 | 1.95 | 1.96 | 1.76 | 1.90 | 1.90 | -4.95% | 34,378 |
| Apr 1, 2025 | 2.02 | 2.03 | 1.96 | 2.00 | 2.00 | -1.09% | 9,691 |
| Mar 31, 2025 | 2.00 | 2.04 | 1.97 | 2.02 | 2.02 | -1.42% | 17,745 |
| Mar 28, 2025 | 1.90 | 2.05 | 1.86 | 2.05 | 2.05 | 2.45% | 7,552 |
| Mar 27, 2025 | 2.00 | 2.03 | 1.97 | 2.00 | 2.00 | 1.01% | 18,245 |
| Mar 26, 2025 | 1.91 | 2.01 | 1.91 | 1.98 | 1.98 | -1.49% | 3,756 |
| Mar 25, 2025 | 2.00 | 2.05 | 1.92 | 2.01 | 2.01 | -1.42% | 22,339 |
| Mar 24, 2025 | 2.05 | 2.05 | 1.97 | 2.04 | 2.04 | 0.44% | 11,155 |
| Mar 21, 2025 | 1.92 | 2.07 | 1.81 | 2.03 | 2.03 | 6.84% | 45,619 |
| Mar 20, 2025 | 1.86 | 1.92 | 1.85 | 1.90 | 1.90 | - | 14,439 |
| Mar 19, 2025 | 1.66 | 1.93 | 1.63 | 1.90 | 1.90 | 8.57% | 23,064 |