ESGL Holdings Limited Ordinary Shares (ESGL) Historical Stock Data
4.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGL is up 1.84% a day on average. There have been 27 days where ESGL Holdings Limited Ordinary Shares closed green and 3 days where ESGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 3.95 | 4.00 | ↑$0.05 (1.27%) | 3.95 | 4.00 | 4.90K |
| 2025-12-22 | 3.92 | 4.00 | ↑$0.08 (2.04%) | 3.92 | 4.00 | 5.47K |
| 2025-12-19 | 3.81 | 4.00 | ↑$0.20 (5.12%) | 3.81 | 4.00 | 10.86K |
| 2025-12-18 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.98 | 4.00 | 3.16K |
| 2025-12-17 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 4.54K |
| 2025-12-16 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.91 | 4.00 | 6.70K |
| 2025-12-15 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 2.26K |
| 2025-12-12 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 3.40K |
| 2025-12-11 | 3.99 | 4.00 | ↑$0.01 (0.25%) | 3.99 | 4.00 | 2.95K |
| 2025-12-10 | 3.98 | 4.00 | ↑$0.02 (0.50%) | 3.98 | 4.00 | 6.96K |
| 2025-12-09 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.90 | 4.00 | 5.53K |
| 2025-12-08 | 3.88 | 4.00 | ↑$0.12 (3.00%) | 3.80 | 4.00 | 13.48K |
| 2025-12-05 | 3.94 | 4.00 | ↑$0.07 (1.65%) | 3.94 | 4.00 | 2.76K |
| 2025-12-04 | 3.90 | 4.00 | ↑$0.10 (2.56%) | 3.90 | 4.00 | 6.33K |
| 2025-12-03 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 3.88 | 4.00 | 4.14K |
| 2025-12-02 | 3.88 | 3.99 | ↑$0.11 (2.84%) | 3.88 | 4.00 | 4.48K |
| 2025-12-01 | 3.80 | 4.00 | ↑$0.20 (5.26%) | 3.75 | 4.00 | 6.40K |
| 2025-11-28 | 3.85 | 4.00 | ↑$0.15 (3.90%) | 3.85 | 4.00 | 50.65K |
| 2025-11-26 | 3.77 | 3.89 | ↑$0.12 (3.18%) | 3.77 | 3.90 | 21.12K |
| 2025-11-25 | 3.75 | 3.80 | ↑$0.05 (1.33%) | 3.38 | 3.80 | 5.64K |
| 2025-11-24 | 3.80 | 3.77 | ↓$0.03 (-0.79%) | 3.73 | 3.80 | 2.05K |
| 2025-11-21 | 3.78 | 3.80 | ↑$0.02 (0.53%) | 3.50 | 3.80 | 6.51K |
| 2025-11-20 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.79 | 3.80 | 2.54K |
| 2025-11-17 | 3.35 | 3.80 | ↑$0.45 (13.43%) | 3.35 | 3.80 | 7.79K |
| 2025-11-13 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.60 | 3.75 | 1.42K |
| 2025-11-12 | 3.73 | 3.73 | ↑$0.00 (0.00%) | 3.73 | 3.73 | 286 |
| 2025-11-11 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.75 | 3.75 | 147 |
| 2025-11-10 | 3.72 | 3.75 | ↑$0.03 (0.81%) | 3.72 | 3.75 | 367 |
| 2025-11-07 | 3.44 | 3.72 | ↑$0.28 (8.14%) | 3.44 | 3.80 | 2.14K |
| 2025-11-06 | 3.95 | 3.80 | ↓$0.15 (-3.80%) | 3.73 | 3.95 | 618 |
Create an account or log in to view more rows.
$ESGL has just been halted from trading due to volatility.
$ESGL not good
$ESGL what happens?
$ESGL nearing a decent swing entry point
$ESGL lock and load
$ESGL why spike ?
$ESGL not good
$ESGL Markets about as efficient as a retirement home
$ESGL what time we going green?
$ESGL lmao wtf was that