Skip to main content
ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
1.770
+0.030 (1.72%)
Oct 29, 2024, 4:00 PM EDT - Market closed

ESGL Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20241.781.781.641.771.770.51%9,545
Oct 28, 20241.721.861.701.761.76-3.93%7,764
Oct 25, 20241.851.871.811.831.831.05%2,881
Oct 24, 20241.841.841.741.811.81-3.46%4,474
Oct 23, 20242.022.021.521.881.88-5.58%58,393
Oct 22, 20242.002.011.851.991.99-2.40%21,263
Oct 21, 20242.042.051.872.042.041.04%10,026
Oct 18, 20241.902.031.902.022.02-1.03%7,161
Oct 17, 20241.962.051.942.042.040.49%8,696
Oct 16, 20241.952.051.912.032.03-0.39%23,627
Oct 15, 20241.952.051.952.042.040.84%2,574
Oct 14, 20242.102.112.022.022.02-4.22%6,159
Oct 11, 20242.112.162.092.112.110.48%5,429
Oct 10, 20241.942.111.942.102.10-0.94%2,378
Oct 9, 20242.112.122.042.122.121.88%4,213
Oct 8, 20241.992.081.992.082.082.16%7,908
Oct 7, 20241.952.051.922.042.040.79%12,887
Oct 4, 20242.052.081.952.022.02-1.61%4,157
Oct 3, 20242.052.051.942.052.05-0.34%1,004
Oct 2, 20242.092.091.832.062.06-6.79%14,055
Oct 1, 20242.202.222.152.212.210.14%12,093
Sep 30, 20242.182.232.102.212.210.32%18,330
Sep 27, 20241.962.201.952.202.204.86%12,736
Sep 26, 20242.072.101.892.102.108.70%9,388
Sep 25, 20242.082.081.841.931.93-3.93%5,300
Sep 24, 20241.802.031.702.012.018.36%14,986
Sep 23, 20241.811.861.801.851.85-1.38%7,403
Sep 20, 20241.911.941.871.881.882.73%5,410
Sep 19, 20241.991.991.831.831.83-4.69%10,292
Sep 18, 20241.801.941.611.921.923.23%33,609
Sep 17, 20241.831.861.651.861.86-1.59%40,192
Sep 16, 20241.752.121.711.891.896.78%48,300
Sep 13, 20241.681.781.631.771.774.12%25,736
Sep 12, 20241.401.701.361.701.7025.93%60,245
Sep 11, 20241.321.351.291.351.354.65%11,804
Sep 10, 20241.171.321.061.291.2926.47%81,793
Sep 9, 20241.291.380.991.021.02-23.31%20,471
Sep 6, 20241.401.411.241.331.33-5.00%50,700
Sep 5, 20241.401.411.371.401.404.48%2,224
Sep 4, 20241.401.401.261.341.34-3.60%4,758
Sep 3, 20241.381.411.341.391.390.72%4,189
Aug 30, 20241.431.431.321.381.38-4,982
Aug 29, 20241.391.401.331.381.382.99%5,726
Aug 28, 20241.371.391.341.341.34-3.60%826
Aug 27, 20241.421.421.341.391.392.66%2,005
Aug 26, 20241.401.401.351.351.35-5.31%863
Aug 23, 20241.411.451.411.431.43-1.38%3,047
Aug 22, 20241.451.451.301.451.45-27,153
Aug 21, 20241.501.511.361.451.456.62%6,710
Aug 20, 20241.411.491.311.361.36-3.20%5,609
Aug 19, 20241.481.511.351.411.41-3.77%30,663
Aug 16, 20241.431.521.431.461.462.10%68,392
Aug 15, 20241.341.431.331.431.432.14%3,359
Aug 14, 20241.351.441.321.401.402.94%16,428
Aug 13, 20241.381.391.301.361.36-1.38%3,828
Aug 12, 20241.291.401.291.381.382.15%5,017
Aug 9, 20241.381.381.331.351.356.30%2,565
Aug 8, 20241.291.301.221.271.27-55,511
Aug 7, 20241.231.441.231.271.275.83%67,986
Aug 6, 20241.191.201.151.201.201.69%19,351
Aug 5, 20241.171.191.161.181.180.94%1,301
Aug 2, 20241.181.181.151.171.17-0.93%18,720
Aug 1, 20241.161.191.141.181.18-1.26%42,074
Jul 31, 20241.201.231.141.201.20-0.42%24,672
Jul 30, 20241.211.211.151.201.20-0.83%4,882
Jul 29, 20241.221.221.201.211.21-0.82%1,609
Jul 26, 20241.211.231.201.221.22-1.61%6,874
Jul 25, 20241.261.261.201.241.243.33%4,246
Jul 24, 20241.161.201.161.201.20-1,048
Jul 23, 20241.201.201.201.201.20-0.83%1,092
Jul 22, 20241.191.211.161.211.211.68%26,067
Jul 19, 20241.161.201.161.191.19-0.83%5,446
Jul 18, 20241.261.261.161.201.20-4.00%21,781
Jul 17, 20241.231.251.221.251.25-0.87%13,035
Jul 16, 20241.191.271.181.261.264.21%10,943
Jul 15, 20241.201.211.161.211.210.83%5,145
Jul 12, 20241.221.221.201.201.20-1.64%3,214
Jul 11, 20241.201.241.201.221.221.67%3,294
Jul 10, 20241.221.221.191.201.20-1,665
Jul 9, 20241.231.231.141.201.20-1.64%19,283
Jul 8, 20241.201.241.201.221.221.67%18,380
Jul 5, 20241.221.231.171.201.20-0.83%20,361
Jul 3, 20241.171.221.151.211.219.01%4,710
Jul 2, 20241.171.180.981.111.11-7.50%20,990
Jul 1, 20241.161.201.151.201.20-1,028
Jun 28, 20241.171.201.111.201.20-1.64%3,913
Jun 27, 20241.211.221.161.221.221.67%1,833
Jun 26, 20241.241.241.201.201.20-0.83%4,437
Jun 25, 20241.241.251.211.211.21-0.82%3,387
Jun 24, 20241.231.281.221.221.22-6,029
Jun 21, 20241.281.281.181.221.22-2.40%12,177
Jun 20, 20241.191.251.161.251.259.65%13,896
Jun 18, 20241.121.191.121.141.141.79%20,214
Jun 17, 20241.101.151.051.121.121.82%48,698
Jun 14, 20241.071.101.061.101.100.92%15,348
Jun 13, 20241.091.121.091.091.090.46%7,359
Jun 12, 20241.051.100.961.091.095.34%27,502
Jun 11, 20240.971.030.971.031.03-0.96%5,948
Jun 10, 20241.001.041.001.041.048.33%22,418
Jun 7, 20240.971.000.960.960.96-2.74%251,250