ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
1.840
-0.240 (-11.54%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 1.78 | 1.85 | 1.73 | 1.75 | 1.75 | -4.89% | 27,105 |
| Mar 17, 2025 | 2.00 | 2.03 | 1.71 | 1.84 | 1.84 | -9.31% | 107,985 |
| Mar 14, 2025 | 1.87 | 2.08 | 1.85 | 2.03 | 2.03 | 7.35% | 86,615 |
| Mar 13, 2025 | 1.83 | 1.92 | 1.83 | 1.89 | 1.89 | 1.07% | 20,076 |
| Mar 12, 2025 | 1.94 | 1.98 | 1.77 | 1.87 | 1.87 | -5.51% | 52,490 |
| Mar 11, 2025 | 1.87 | 2.00 | 1.72 | 1.98 | 1.98 | 9.94% | 74,338 |
| Mar 10, 2025 | 1.82 | 1.88 | 1.40 | 1.80 | 1.80 | -1.10% | 122,272 |
| Mar 7, 2025 | 1.57 | 1.85 | 1.51 | 1.82 | 1.82 | 10.98% | 208,009 |
| Mar 6, 2025 | 1.43 | 1.66 | 1.38 | 1.64 | 1.64 | 14.69% | 146,508 |
| Mar 5, 2025 | 1.35 | 1.51 | 1.35 | 1.43 | 1.43 | 5.93% | 98,500 |
| Mar 4, 2025 | 1.52 | 1.56 | 1.16 | 1.35 | 1.35 | -11.76% | 485,197 |
| Mar 3, 2025 | 1.32 | 1.72 | 1.32 | 1.53 | 1.53 | -3.77% | 595,636 |
| Feb 28, 2025 | 1.31 | 1.93 | 1.27 | 1.59 | 1.59 | 21.37% | 4,373,478 |
| Feb 27, 2025 | 1.00 | 3.00 | 1.00 | 1.31 | 1.31 | 31.00% | 44,547,860 |
| Feb 26, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -13.79% | 19,688 |
| Feb 25, 2025 | 1.17 | 1.17 | 1.14 | 1.16 | 1.16 | 5.45% | 6,014 |
| Feb 24, 2025 | 0.90 | 1.25 | 0.90 | 1.10 | 1.10 | 12.49% | 7,825 |
| Feb 21, 2025 | 1.01 | 1.08 | 0.98 | 0.98 | 0.98 | -11.90% | 10,293 |
| Feb 20, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 1.37% | 980 |
| Feb 19, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 13,962 |
| Feb 18, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | 1.85% | 1,103 |
| Feb 14, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 600 |
| Feb 13, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 611 |