ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
1.780
+0.090 (5.33%)
Nov 20, 2024, 4:00 PM EST - Market closed
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.65 | 1.80 | 1.58 | 1.78 | 1.78 | 6.59% | 3,896 |
| Nov 19, 2024 | 1.86 | 1.86 | 1.50 | 1.67 | 1.67 | -9.68% | 17,299 |
| Nov 18, 2024 | 1.71 | 1.88 | 1.71 | 1.85 | 1.85 | -0.05% | 1,064 |
| Nov 15, 2024 | 1.86 | 1.87 | 1.79 | 1.85 | 1.85 | -1.07% | 3,412 |
| Nov 14, 2024 | 1.87 | 1.88 | 1.80 | 1.87 | 1.87 | -0.48% | 6,718 |
| Nov 13, 2024 | 1.89 | 1.89 | 1.81 | 1.88 | 1.88 | -0.58% | 6,155 |
| Nov 12, 2024 | 1.84 | 1.97 | 1.81 | 1.89 | 1.89 | 5.53% | 13,884 |
| Nov 11, 2024 | 1.69 | 1.80 | 1.69 | 1.79 | 1.79 | -0.61% | 4,878 |
| Nov 8, 2024 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | -0.17% | 3,783 |
| Nov 7, 2024 | 1.68 | 1.82 | 1.68 | 1.81 | 1.81 | 0.84% | 1,174 |
| Nov 6, 2024 | 1.79 | 1.80 | 1.78 | 1.79 | 1.79 | -2.19% | 2,948 |
| Nov 5, 2024 | 1.81 | 1.83 | 1.80 | 1.83 | 1.83 | 0.22% | 3,066 |
| Nov 4, 2024 | 1.79 | 1.83 | 1.77 | 1.83 | 1.83 | 3.16% | 5,927 |
| Nov 1, 2024 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | 6,922 |
| Oct 31, 2024 | 1.62 | 1.75 | 1.62 | 1.72 | 1.72 | -1.32% | 4,484 |
| Oct 30, 2024 | 1.77 | 1.81 | 1.61 | 1.74 | 1.74 | -1.53% | 13,411 |
| Oct 29, 2024 | 1.78 | 1.78 | 1.64 | 1.77 | 1.77 | 0.51% | 9,545 |
| Oct 28, 2024 | 1.72 | 1.86 | 1.70 | 1.76 | 1.76 | -3.93% | 7,764 |
| Oct 25, 2024 | 1.85 | 1.87 | 1.81 | 1.83 | 1.83 | 1.05% | 2,881 |
| Oct 24, 2024 | 1.84 | 1.84 | 1.74 | 1.81 | 1.81 | -3.46% | 4,474 |
| Oct 23, 2024 | 2.02 | 2.02 | 1.52 | 1.88 | 1.88 | -5.58% | 58,393 |
| Oct 22, 2024 | 2.00 | 2.01 | 1.85 | 1.99 | 1.99 | -2.40% | 21,263 |
| Oct 21, 2024 | 2.04 | 2.05 | 1.87 | 2.04 | 2.04 | 1.04% | 10,026 |
| Oct 18, 2024 | 1.90 | 2.03 | 1.90 | 2.02 | 2.02 | -1.03% | 7,161 |
| Oct 17, 2024 | 1.96 | 2.05 | 1.94 | 2.04 | 2.04 | 0.49% | 8,696 |
| Oct 16, 2024 | 1.95 | 2.05 | 1.91 | 2.03 | 2.03 | -0.39% | 23,627 |
| Oct 15, 2024 | 1.95 | 2.05 | 1.95 | 2.04 | 2.04 | 0.84% | 2,574 |
| Oct 14, 2024 | 2.10 | 2.11 | 2.02 | 2.02 | 2.02 | -4.22% | 6,159 |
| Oct 11, 2024 | 2.11 | 2.16 | 2.09 | 2.11 | 2.11 | 0.48% | 5,429 |
| Oct 10, 2024 | 1.94 | 2.11 | 1.94 | 2.10 | 2.10 | -0.94% | 2,378 |
| Oct 9, 2024 | 2.11 | 2.12 | 2.04 | 2.12 | 2.12 | 1.88% | 4,213 |
| Oct 8, 2024 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | 2.16% | 7,908 |
| Oct 7, 2024 | 1.95 | 2.05 | 1.92 | 2.04 | 2.04 | 0.79% | 12,887 |
| Oct 4, 2024 | 2.05 | 2.08 | 1.95 | 2.02 | 2.02 | -1.61% | 4,157 |
| Oct 3, 2024 | 2.05 | 2.05 | 1.94 | 2.05 | 2.05 | -0.34% | 1,004 |
| Oct 2, 2024 | 2.09 | 2.09 | 1.83 | 2.06 | 2.06 | -6.79% | 14,055 |
| Oct 1, 2024 | 2.20 | 2.22 | 2.15 | 2.21 | 2.21 | 0.14% | 12,093 |
| Sep 30, 2024 | 2.18 | 2.23 | 2.10 | 2.21 | 2.21 | 0.32% | 18,330 |
| Sep 27, 2024 | 1.96 | 2.20 | 1.95 | 2.20 | 2.20 | 4.86% | 12,736 |
| Sep 26, 2024 | 2.07 | 2.10 | 1.89 | 2.10 | 2.10 | 8.70% | 9,388 |
| Sep 25, 2024 | 2.08 | 2.08 | 1.84 | 1.93 | 1.93 | -3.93% | 5,300 |
| Sep 24, 2024 | 1.80 | 2.03 | 1.70 | 2.01 | 2.01 | 8.36% | 14,986 |
| Sep 23, 2024 | 1.81 | 1.86 | 1.80 | 1.85 | 1.85 | -1.38% | 7,403 |
| Sep 20, 2024 | 1.91 | 1.94 | 1.87 | 1.88 | 1.88 | 2.73% | 5,410 |
| Sep 19, 2024 | 1.99 | 1.99 | 1.83 | 1.83 | 1.83 | -4.69% | 10,292 |
| Sep 18, 2024 | 1.80 | 1.94 | 1.61 | 1.92 | 1.92 | 3.23% | 33,609 |
| Sep 17, 2024 | 1.83 | 1.86 | 1.65 | 1.86 | 1.86 | -1.59% | 40,192 |
| Sep 16, 2024 | 1.75 | 2.12 | 1.71 | 1.89 | 1.89 | 6.78% | 48,300 |
| Sep 13, 2024 | 1.68 | 1.78 | 1.63 | 1.77 | 1.77 | 4.12% | 25,736 |
| Sep 12, 2024 | 1.40 | 1.70 | 1.36 | 1.70 | 1.70 | 25.93% | 60,245 |
| Sep 11, 2024 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 4.65% | 11,804 |
| Sep 10, 2024 | 1.17 | 1.32 | 1.06 | 1.29 | 1.29 | 26.47% | 81,793 |
| Sep 9, 2024 | 1.29 | 1.38 | 0.99 | 1.02 | 1.02 | -23.31% | 20,471 |
| Sep 6, 2024 | 1.40 | 1.41 | 1.24 | 1.33 | 1.33 | -5.00% | 50,700 |
| Sep 5, 2024 | 1.40 | 1.41 | 1.37 | 1.40 | 1.40 | 4.48% | 2,224 |
| Sep 4, 2024 | 1.40 | 1.40 | 1.26 | 1.34 | 1.34 | -3.60% | 4,758 |
| Sep 3, 2024 | 1.38 | 1.41 | 1.34 | 1.39 | 1.39 | 0.72% | 4,189 |
| Aug 30, 2024 | 1.43 | 1.43 | 1.32 | 1.38 | 1.38 | - | 4,982 |
| Aug 29, 2024 | 1.39 | 1.40 | 1.33 | 1.38 | 1.38 | 2.99% | 5,726 |
| Aug 28, 2024 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 826 |
| Aug 27, 2024 | 1.42 | 1.42 | 1.34 | 1.39 | 1.39 | 2.66% | 2,005 |
| Aug 26, 2024 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | -5.31% | 863 |
| Aug 23, 2024 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 3,047 |
| Aug 22, 2024 | 1.45 | 1.45 | 1.30 | 1.45 | 1.45 | - | 27,153 |
| Aug 21, 2024 | 1.50 | 1.51 | 1.36 | 1.45 | 1.45 | 6.62% | 6,710 |
| Aug 20, 2024 | 1.41 | 1.49 | 1.31 | 1.36 | 1.36 | -3.20% | 5,609 |
| Aug 19, 2024 | 1.48 | 1.51 | 1.35 | 1.41 | 1.41 | -3.77% | 30,663 |
| Aug 16, 2024 | 1.43 | 1.52 | 1.43 | 1.46 | 1.46 | 2.10% | 68,392 |
| Aug 15, 2024 | 1.34 | 1.43 | 1.33 | 1.43 | 1.43 | 2.14% | 3,359 |
| Aug 14, 2024 | 1.35 | 1.44 | 1.32 | 1.40 | 1.40 | 2.94% | 16,428 |
| Aug 13, 2024 | 1.38 | 1.39 | 1.30 | 1.36 | 1.36 | -1.38% | 3,828 |
| Aug 12, 2024 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 2.15% | 5,017 |
| Aug 9, 2024 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | 6.30% | 2,565 |
| Aug 8, 2024 | 1.29 | 1.30 | 1.22 | 1.27 | 1.27 | - | 55,511 |
| Aug 7, 2024 | 1.23 | 1.44 | 1.23 | 1.27 | 1.27 | 5.83% | 67,986 |
| Aug 6, 2024 | 1.19 | 1.20 | 1.15 | 1.20 | 1.20 | 1.69% | 19,351 |
| Aug 5, 2024 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.94% | 1,301 |
| Aug 2, 2024 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.93% | 18,720 |
| Aug 1, 2024 | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | -1.26% | 42,074 |
| Jul 31, 2024 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | -0.42% | 24,672 |
| Jul 30, 2024 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | -0.83% | 4,882 |
| Jul 29, 2024 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 1,609 |
| Jul 26, 2024 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | -1.61% | 6,874 |
| Jul 25, 2024 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | 3.33% | 4,246 |
| Jul 24, 2024 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | - | 1,048 |
| Jul 23, 2024 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | 1,092 |
| Jul 22, 2024 | 1.19 | 1.21 | 1.16 | 1.21 | 1.21 | 1.68% | 26,067 |
| Jul 19, 2024 | 1.16 | 1.20 | 1.16 | 1.19 | 1.19 | -0.83% | 5,446 |
| Jul 18, 2024 | 1.26 | 1.26 | 1.16 | 1.20 | 1.20 | -4.00% | 21,781 |
| Jul 17, 2024 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.87% | 13,035 |
| Jul 16, 2024 | 1.19 | 1.27 | 1.18 | 1.26 | 1.26 | 4.21% | 10,943 |
| Jul 15, 2024 | 1.20 | 1.21 | 1.16 | 1.21 | 1.21 | 0.83% | 5,145 |
| Jul 12, 2024 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 3,214 |
| Jul 11, 2024 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 3,294 |
| Jul 10, 2024 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 1,665 |
| Jul 9, 2024 | 1.23 | 1.23 | 1.14 | 1.20 | 1.20 | -1.64% | 19,283 |
| Jul 8, 2024 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 1.67% | 18,380 |
| Jul 5, 2024 | 1.22 | 1.23 | 1.17 | 1.20 | 1.20 | -0.83% | 20,361 |
| Jul 3, 2024 | 1.17 | 1.22 | 1.15 | 1.21 | 1.21 | 9.01% | 4,710 |
| Jul 2, 2024 | 1.17 | 1.18 | 0.98 | 1.11 | 1.11 | -7.50% | 20,990 |