ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
2.049
+0.049 (2.47%)
At close: Mar 28, 2025, 4:00 PM
2.050
+0.001 (0.03%)
After-hours: Mar 28, 2025, 5:22 PM EDT
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 517 |
| Feb 11, 2025 | 1.06 | 1.11 | 1.06 | 1.06 | 1.06 | 0.86% | 3,255 |
| Feb 10, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.78% | 3,562 |
| Feb 7, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 1,043 |
| Feb 6, 2025 | 1.19 | 1.19 | 1.08 | 1.10 | 1.10 | 3.77% | 4,247 |
| Feb 5, 2025 | 1.08 | 1.12 | 1.06 | 1.06 | 1.06 | - | 5,713 |
| Feb 4, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | 258 |
| Feb 3, 2025 | 1.16 | 1.16 | 1.05 | 1.05 | 1.05 | -9.48% | 1,264 |
| Jan 31, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | 0.87% | 3,208 |
| Jan 30, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 7.48% | 1,160 |
| Jan 29, 2025 | 1.10 | 1.10 | 0.91 | 1.07 | 1.07 | -0.93% | 4,915 |
| Jan 28, 2025 | 1.05 | 1.14 | 1.01 | 1.08 | 1.08 | 2.66% | 6,117 |
| Jan 27, 2025 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 0.19% | 4,043 |
| Jan 24, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | 0.96% | 5,432 |
| Jan 23, 2025 | 1.02 | 1.16 | 1.01 | 1.04 | 1.04 | 1.96% | 16,147 |
| Jan 22, 2025 | 1.01 | 1.10 | 1.01 | 1.02 | 1.02 | -5.56% | 10,988 |
| Jan 21, 2025 | 1.23 | 1.24 | 1.08 | 1.08 | 1.08 | -12.20% | 103,538 |
| Jan 17, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 3,737 |
| Jan 16, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | - | 1,829 |