ESGL Holdings Limited Ordinary Shares (ESGL) Historical Stock Data
2.04 ↑0.01 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ESGL is up 4.10% a day on average. There have been 19 days where ESGL Holdings Limited Ordinary Shares closed green and 11 days where ESGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 2.05 | 2.04 | ↓$0.01 (-0.53%) | 1.97 | 2.05 | 11.16K |
| 2025-03-21 | 1.92 | 2.03 | ↑$0.11 (5.73%) | 1.81 | 2.07 | 45.62K |
| 2025-03-20 | 1.86 | 1.90 | ↑$0.04 (2.15%) | 1.85 | 1.92 | 13.38K |
| 2025-03-19 | 1.66 | 1.90 | ↑$0.24 (14.46%) | 1.63 | 1.93 | 23.06K |
| 2025-03-18 | 1.78 | 1.75 | ↓$0.03 (-1.69%) | 1.73 | 1.84 | 27.11K |
| 2025-03-17 | 2.00 | 1.84 | ↓$0.16 (-8.00%) | 1.71 | 2.03 | 107.99K |
| 2025-03-14 | 1.87 | 2.03 | ↑$0.16 (8.51%) | 1.85 | 2.08 | 86.61K |
| 2025-03-13 | 1.83 | 1.89 | ↑$0.06 (3.28%) | 1.83 | 1.92 | 20.08K |
| 2025-03-12 | 1.94 | 1.87 | ↓$0.07 (-3.61%) | 1.77 | 1.98 | 52.49K |
| 2025-03-11 | 1.87 | 1.98 | ↑$0.11 (5.82%) | 1.72 | 2.00 | 74.24K |
| 2025-03-10 | 1.82 | 1.80 | ↓$0.02 (-1.10%) | 1.40 | 1.88 | 122.31K |
| 2025-03-07 | 1.57 | 1.82 | ↑$0.25 (15.92%) | 1.51 | 1.85 | 207.91K |
| 2025-03-06 | 1.43 | 1.64 | ↑$0.21 (14.69%) | 1.38 | 1.66 | 141.49K |
| 2025-03-05 | 1.35 | 1.43 | ↑$0.08 (5.93%) | 1.35 | 1.51 | 97.84K |
| 2025-03-04 | 1.52 | 1.35 | ↓$0.17 (-11.18%) | 1.16 | 1.56 | 485.10K |
| 2025-03-03 | 1.32 | 1.53 | ↑$0.21 (15.91%) | 1.32 | 1.72 | 595.47K |
| 2025-02-28 | 1.31 | 1.59 | ↑$0.28 (21.37%) | 1.27 | 1.93 | 4.37M |
| 2025-02-27 | 1.00 | 1.31 | ↑$0.31 (31.00%) | 1.00 | 3.00 | 44.52M |
| 2025-02-26 | 1.10 | 1.00 | ↓$0.10 (-9.09%) | 1.00 | 1.10 | 19.68K |
| 2025-02-25 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.14 | 1.17 | 6.01K |
| 2025-02-24 | 0.90 | 1.10 | ↑$0.20 (22.22%) | 0.90 | 1.25 | 7.83K |
| 2025-02-21 | 1.01 | 0.98 | ↓$0.03 (-3.18%) | 0.98 | 1.08 | 10.29K |
| 2025-02-20 | 1.11 | 1.11 | ↑$0.00 (0.00%) | 1.11 | 1.11 | 0.98K |
| 2025-02-19 | 1.13 | 1.10 | ↓$0.03 (-3.10%) | 1.10 | 1.13 | 13.96K |
| 2025-02-18 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 1.10 | 1.11 | 1.10K |
| 2025-02-14 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.08 | 1.08 | 600 |
| 2025-02-13 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.06 | 549 |
| 2025-02-12 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.06 | 517 |
| 2025-02-11 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.06 | 1.11 | 3.26K |
| 2025-02-10 | 1.07 | 1.05 | ↓$0.02 (-1.75%) | 1.05 | 1.08 | 3.56K |
Create an account or log in to view more rows.
$ESGL Here we go!!!
$ESGL almost go time
$ESGL wow! I sold too early
$ESGL has just been halted from trading due to volatility.
$ESGL has just been halted from trading due to volatility.
$ESGL what time we going green?
$ESGL my hands are made out of diamonds
$ESGL what happen
$ESGL the trend is your friend
until the end.
$ESGL lets go <3