ESGL Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2025	3.09	3.17	2.99	3.10	3.10	-2.05%	47,236
Jul 2, 2025	3.21	3.25	3.08	3.17	3.17	-3.86%	111,779
Jul 1, 2025	3.20	3.30	3.00	3.29	3.29	4.51%	57,157
Jun 30, 2025	3.44	3.50	2.94	3.15	3.15	-11.24%	131,140
Jun 27, 2025	3.63	3.72	3.30	3.55	3.55	-3.74%	113,357
Jun 26, 2025	3.55	3.87	3.49	3.69	3.69	4.74%	279,901
Jun 25, 2025	2.99	3.59	2.99	3.52	3.52	18.96%	287,795
Jun 24, 2025	2.90	2.96	2.86	2.96	2.96	0.54%	23,649
Jun 23, 2025	2.95	2.96	2.91	2.94	2.94	-0.57%	6,248
Jun 20, 2025	2.93	2.98	2.85	2.96	2.96	0.34%	26,556
Jun 18, 2025	2.97	2.98	2.92	2.95	2.95	-1.01%	6,854
Jun 17, 2025	2.98	3.00	2.96	2.98	2.98	0.30%	19,187
Jun 16, 2025	2.99	3.00	2.80	2.97	2.97	-0.13%	54,095
Jun 13, 2025	3.00	3.04	2.90	2.98	2.98	-0.80%	125,057
Jun 12, 2025	2.92	3.00	2.75	3.00	3.00	2.74%	68,199
Jun 11, 2025	2.75	2.92	2.75	2.92	2.92	6.30%	116,489
Jun 10, 2025	2.53	2.75	2.38	2.75	2.75	10.28%	232,432
Jun 9, 2025	2.49	2.49	2.38	2.49	2.49	2.09%	158,249
Jun 6, 2025	2.40	2.45	2.38	2.44	2.44	-0.45%	36,501
Jun 5, 2025	2.34	2.45	2.34	2.45	2.45	1.70%	23,389
Jun 4, 2025	2.40	2.41	2.30	2.41	2.41	0.37%	27,993
Jun 3, 2025	2.41	2.42	2.39	2.40	2.40	0.17%	42,602
Jun 2, 2025	2.39	2.40	2.30	2.40	2.40	-0.58%	38,461
May 30, 2025	2.41	2.43	2.36	2.41	2.41	-0.41%	39,827
May 29, 2025	2.41	2.44	2.36	2.42	2.42	0.41%	81,853
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