ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
3.558
+0.158 (4.66%)
At close: Sep 15, 2025, 4:00 PM EDT
3.570
+0.012 (0.33%)
After-hours: Sep 15, 2025, 4:10 PM EDT
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 2.84 | 2.90 | 2.67 | 2.81 | 2.81 | -4.62% | 60,976 |
| Jul 25, 2025 | 2.85 | 2.98 | 2.69 | 2.95 | 2.95 | -1.14% | 28,858 |
| Jul 24, 2025 | 2.82 | 3.00 | 2.78 | 2.98 | 2.98 | -0.67% | 21,432 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.74 | 3.00 | 3.00 | -3.85% | 31,827 |
| Jul 22, 2025 | 2.89 | 3.14 | 2.82 | 3.12 | 3.12 | 7.96% | 34,572 |
| Jul 21, 2025 | 2.90 | 2.98 | 2.75 | 2.89 | 2.89 | -3.67% | 44,877 |
| Jul 18, 2025 | 3.04 | 3.04 | 2.85 | 3.00 | 3.00 | -1.41% | 35,974 |
| Jul 17, 2025 | 3.00 | 3.20 | 2.86 | 3.04 | 3.04 | -3.43% | 42,400 |
| Jul 16, 2025 | 3.31 | 3.33 | 2.98 | 3.15 | 3.15 | -1.84% | 94,777 |
| Jul 15, 2025 | 3.16 | 3.24 | 3.14 | 3.21 | 3.21 | 1.26% | 28,037 |
| Jul 14, 2025 | 3.18 | 3.35 | 3.01 | 3.17 | 3.17 | -0.63% | 58,246 |
| Jul 11, 2025 | 3.02 | 3.29 | 3.00 | 3.19 | 3.19 | 7.05% | 76,559 |
| Jul 10, 2025 | 2.88 | 3.08 | 2.87 | 2.98 | 2.98 | 6.05% | 18,168 |
| Jul 9, 2025 | 2.99 | 3.07 | 2.69 | 2.81 | 2.81 | -5.32% | 87,875 |
| Jul 8, 2025 | 2.84 | 3.00 | 2.83 | 2.97 | 2.97 | 4.69% | 78,290 |
| Jul 7, 2025 | 3.02 | 3.10 | 2.75 | 2.84 | 2.84 | -8.55% | 66,357 |