ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
2.9750
-0.0050 (-0.17%)
NASDAQ · Last Trade: Jun 16th, 7:24 AM EDT
Historical Prices For ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/13/2025 | 3.00 | 3.04 | 2.90 | 2.98 | 125,057 | 2.98 |
| 6/12/2025 | 2.92 | 3.00 | 2.75 | 3.00 | 67,899 | 3.00 |
| 6/11/2025 | 2.75 | 2.92 | 2.75 | 2.92 | 116,383 | 2.92 |
| 6/10/2025 | 2.53 | 2.75 | 2.38 | 2.75 | 230,835 | 2.75 |
| 6/09/2025 | 2.49 | 2.49 | 2.38 | 2.49 | 158,249 | 2.49 |
| 6/06/2025 | 2.40 | 2.45 | 2.38 | 2.44 | 36,501 | 2.44 |
| 6/05/2025 | 2.34 | 2.45 | 2.34 | 2.45 | 23,389 | 2.45 |
| 6/04/2025 | 2.40 | 2.41 | 2.30 | 2.41 | 27,493 | 2.41 |
| 6/03/2025 | 2.41 | 2.42 | 2.39 | 2.40 | 42,602 | 2.40 |
| 6/02/2025 | 2.39 | 2.40 | 2.30 | 2.40 | 38,461 | 2.40 |
| 5/30/2025 | 2.41 | 2.43 | 2.36 | 2.41 | 39,827 | 2.41 |
| 5/29/2025 | 2.41 | 2.44 | 2.36 | 2.42 | 81,347 | 2.42 |
| 5/28/2025 | 2.40 | 2.43 | 2.35 | 2.41 | 66,874 | 2.41 |
| 5/27/2025 | 2.31 | 2.40 | 2.29 | 2.38 | 32,429 | 2.38 |
| 5/23/2025 | 2.29 | 2.30 | 2.06 | 2.30 | 10,026 | 2.30 |
| 5/22/2025 | 2.13 | 2.30 | 2.06 | 2.25 | 22,297 | 2.25 |
| 5/21/2025 | 2.13 | 2.13 | 2.05 | 2.13 | 2,023 | 2.13 |
| 5/20/2025 | 2.10 | 2.15 | 1.95 | 2.13 | 12,069 | 2.13 |
| 5/19/2025 | 2.30 | 2.30 | 1.71 | 2.15 | 259,127 | 2.15 |
| 5/16/2025 | 2.11 | 2.43 | 1.96 | 2.37 | 144,228 | 2.37 |
| 5/15/2025 | 2.00 | 2.04 | 1.96 | 1.98 | 4,428 | 1.98 |
| 5/14/2025 | 2.00 | 2.03 | 1.90 | 2.00 | 52,697 | 2.00 |
| 5/13/2025 | 2.03 | 2.07 | 1.97 | 2.07 | 14,199 | 2.07 |
| 5/12/2025 | 1.98 | 2.02 | 1.97 | 2.01 | 16,028 | 2.01 |
| 5/09/2025 | 2.10 | 2.10 | 2.02 | 2.05 | 4,204 | 2.05 |
| 5/08/2025 | 2.10 | 2.11 | 2.04 | 2.05 | 4,206 | 2.05 |
| 5/07/2025 | 2.16 | 2.18 | 2.05 | 2.08 | 6,718 | 2.08 |
| 5/06/2025 | 1.99 | 2.15 | 1.91 | 2.15 | 47,518 | 2.15 |
| 5/05/2025 | 1.97 | 2.04 | 1.96 | 1.99 | 8,538 | 1.99 |
| 5/02/2025 | 2.03 | 2.03 | 1.85 | 2.03 | 55,274 | 2.03 |
| 5/01/2025 | 2.06 | 2.06 | 1.99 | 2.00 | 4,988 | 2.00 |
| 4/30/2025 | 2.06 | 2.07 | 1.97 | 2.03 | 8,146 | 2.03 |
| 4/29/2025 | 2.06 | 2.13 | 2.02 | 2.05 | 18,018 | 2.05 |
| 4/28/2025 | 1.95 | 2.08 | 1.92 | 2.06 | 13,081 | 2.06 |
| 4/25/2025 | 2.04 | 2.06 | 1.84 | 1.84 | 22,118 | 1.84 |
| 4/24/2025 | 2.04 | 2.12 | 2.01 | 2.08 | 20,759 | 2.08 |
| 4/23/2025 | 1.75 | 2.08 | 1.75 | 2.04 | 87,736 | 2.04 |
| 4/22/2025 | 1.86 | 1.86 | 1.84 | 1.85 | 5,339 | 1.85 |
| 4/21/2025 | 1.91 | 1.91 | 1.85 | 1.89 | 1,302 | 1.89 |
| 4/17/2025 | 1.84 | 1.90 | 1.84 | 1.90 | 22,217 | 1.90 |
| 4/16/2025 | 1.84 | 1.86 | 1.84 | 1.85 | 1,020 | 1.85 |
| 4/15/2025 | 1.80 | 1.88 | 1.80 | 1.88 | 1,594 | 1.88 |
| 4/14/2025 | 1.84 | 1.88 | 1.73 | 1.88 | 7,433 | 1.88 |
| 4/11/2025 | 1.88 | 1.88 | 1.84 | 1.88 | 1,429 | 1.88 |
| 4/10/2025 | 1.93 | 1.94 | 1.85 | 1.88 | 5,114 | 1.88 |
| 4/09/2025 | 1.92 | 1.93 | 1.85 | 1.93 | 3,680 | 1.93 |
| 4/08/2025 | 1.90 | 1.94 | 1.88 | 1.90 | 5,890 | 1.90 |
| 4/07/2025 | 1.83 | 1.95 | 1.78 | 1.94 | 32,920 | 1.94 |
| 4/04/2025 | 1.86 | 1.87 | 1.80 | 1.83 | 7,890 | 1.83 |
| 4/03/2025 | 1.91 | 1.93 | 1.75 | 1.83 | 12,379 | 1.83 |
| 4/02/2025 | 1.95 | 1.96 | 1.76 | 1.90 | 34,378 | 1.90 |
| 4/01/2025 | 2.02 | 2.03 | 1.96 | 2.00 | 9,691 | 2.00 |
| 3/31/2025 | 2.00 | 2.04 | 1.97 | 2.02 | 17,745 | 2.02 |
| 3/28/2025 | 1.90 | 2.05 | 1.86 | 2.05 | 7,552 | 2.05 |
| 3/27/2025 | 2.00 | 2.03 | 1.97 | 2.00 | 18,235 | 2.00 |
| 3/26/2025 | 1.91 | 2.01 | 1.91 | 1.98 | 3,756 | 1.98 |
| 3/25/2025 | 2.00 | 2.05 | 1.92 | 2.01 | 22,339 | 2.01 |
| 3/24/2025 | 2.05 | 2.05 | 1.97 | 2.04 | 11,155 | 2.04 |
| 3/21/2025 | 1.92 | 2.07 | 1.81 | 2.03 | 45,619 | 2.03 |
| 3/20/2025 | 1.86 | 1.92 | 1.85 | 1.90 | 13,378 | 1.90 |
| 3/19/2025 | 1.66 | 1.93 | 1.63 | 1.90 | 23,064 | 1.90 |
| 3/18/2025 | 1.78 | 1.84 | 1.73 | 1.75 | 27,105 | 1.75 |
| 3/17/2025 | 2.00 | 2.03 | 1.71 | 1.84 | 107,985 | 1.84 |