ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
2.755
+0.005 (0.19%)
Aug 8, 2025, 2:09 PM - Market open
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.79 | 2.85 | 2.70 | 2.75 | 2.75 | -3.17% | 14,433 |
| Aug 6, 2025 | 2.71 | 2.85 | 2.62 | 2.84 | 2.84 | -1.05% | 24,703 |
| Aug 5, 2025 | 2.91 | 2.96 | 2.70 | 2.87 | 2.87 | -3.53% | 25,627 |
| Aug 4, 2025 | 2.78 | 3.00 | 2.65 | 2.98 | 2.98 | 8.58% | 37,640 |
| Aug 1, 2025 | 2.80 | 2.91 | 2.60 | 2.74 | 2.74 | -6.80% | 22,025 |
| Jul 31, 2025 | 2.73 | 2.94 | 2.62 | 2.94 | 2.94 | 2.08% | 24,236 |
| Jul 30, 2025 | 2.91 | 2.95 | 2.77 | 2.88 | 2.88 | - | 31,340 |
| Jul 29, 2025 | 2.80 | 2.98 | 2.75 | 2.88 | 2.88 | 2.49% | 26,484 |
| Jul 28, 2025 | 2.84 | 2.90 | 2.67 | 2.81 | 2.81 | -4.62% | 60,976 |
| Jul 25, 2025 | 2.85 | 2.98 | 2.69 | 2.95 | 2.95 | -1.14% | 28,858 |
| Jul 24, 2025 | 2.82 | 3.00 | 2.78 | 2.98 | 2.98 | -0.67% | 21,432 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.74 | 3.00 | 3.00 | -3.85% | 31,827 |
| Jul 22, 2025 | 2.89 | 3.14 | 2.82 | 3.12 | 3.12 | 7.96% | 34,572 |
| Jul 21, 2025 | 2.90 | 2.98 | 2.75 | 2.89 | 2.89 | -3.67% | 44,877 |
| Jul 18, 2025 | 3.04 | 3.04 | 2.85 | 3.00 | 3.00 | -1.41% | 35,974 |
| Jul 17, 2025 | 3.00 | 3.20 | 2.86 | 3.04 | 3.04 | -3.43% | 42,400 |
| Jul 16, 2025 | 3.31 | 3.33 | 2.98 | 3.15 | 3.15 | -1.84% | 94,777 |
| Jul 15, 2025 | 3.16 | 3.24 | 3.14 | 3.21 | 3.21 | 1.26% | 28,037 |
| Jul 14, 2025 | 3.18 | 3.35 | 3.01 | 3.17 | 3.17 | -0.63% | 58,246 |
| 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 |