ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
3.570
-0.100 (-2.72%)
At close: Jan 27, 2026, 4:00 PM EST
3.560
0.00 (0.00%)
Pre-market: Jan 28, 2026, 8:00 AM EST
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 3.80 | 3.80 | 3.56 | 3.56 | 3.56 | -3.00% | 2,444 |
| Jan 26, 2026 | 3.55 | 3.80 | 3.48 | 3.67 | 3.67 | -1.87% | 1,356 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.73 | 3.74 | 3.74 | -2.35% | 2,092 |
| Jan 22, 2026 | 3.97 | 3.97 | 3.78 | 3.83 | 3.83 | -0.26% | 5,024 |
| Jan 21, 2026 | 3.80 | 3.97 | 3.80 | 3.84 | 3.84 | -3.27% | 8,585 |
| Jan 20, 2026 | 3.90 | 3.97 | 3.82 | 3.97 | 3.97 | -0.75% | 11,201 |
| Jan 16, 2026 | 3.92 | 4.00 | 3.87 | 4.00 | 4.00 | - | 27,568 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | - | 13,680 |
| Jan 14, 2026 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | - | 27,280 |
| Jan 13, 2026 | 3.97 | 4.00 | 3.90 | 4.00 | 4.00 | - | 17,753 |
| Jan 12, 2026 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | - | 17,449 |
| Jan 9, 2026 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | - | 21,797 |
| Jan 8, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 13,830 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | - | 9,463 |
| Jan 6, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | - | 6,907 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 6,964 |
| Jan 2, 2026 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | - | 10,122 |
| Dec 31, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 5,718 |
| Dec 30, 2025 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | - | 17,088 |
| Dec 29, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | - | 3,894 |
| Dec 26, 2025 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | - | 3,182 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.86 | 4.00 | 4.00 | - | 7,302 |
| Dec 23, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 4,897 |
| Dec 22, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 5,474 |
| Dec 19, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | - | 10,864 |
| Dec 18, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 3,159 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,542 |
| Dec 16, 2025 | 3.97 | 4.00 | 3.91 | 4.00 | 4.00 | - | 6,695 |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,257 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,398 |
| Dec 11, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 2,950 |
| Dec 10, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 6,959 |
| Dec 9, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 4,482 |
| Dec 8, 2025 | 3.88 | 4.00 | 3.80 | 4.00 | 4.00 | - | 13,481 |
| Dec 5, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 2,756 |
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 6,329 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | 0.25% | 4,141 |
| Dec 2, 2025 | 3.88 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 4,477 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.75 | 4.00 | 4.00 | - | 6,398 |
| Nov 28, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 2.83% | 48,850 |
| Nov 26, 2025 | 3.77 | 3.90 | 3.77 | 3.89 | 3.89 | 2.37% | 21,115 |
| Nov 25, 2025 | 3.75 | 3.80 | 3.38 | 3.80 | 3.80 | 0.80% | 5,638 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.79% | 2,049 |
| Nov 21, 2025 | 3.78 | 3.80 | 3.50 | 3.80 | 3.80 | 0.26% | 6,510 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.26% | 2,538 |
| Nov 17, 2025 | 3.35 | 3.80 | 3.35 | 3.80 | 3.80 | 1.33% | 7,791 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.60 | 3.75 | 3.75 | 0.54% | 1,419 |
| Nov 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 286 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 147 |
| Nov 10, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.81% | 367 |