ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
2.0500
+0.00 (0.00%)
NASDAQ · Last Trade: May 11th, 2:45 PM EDT
Historical Prices For ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/14/2025 | 1.87 | 2.08 | 1.85 | 2.03 | 86,615 | 2.03 |
| 3/13/2025 | 1.83 | 1.92 | 1.83 | 1.89 | 20,076 | 1.89 |
| 3/12/2025 | 1.94 | 1.98 | 1.77 | 1.87 | 52,490 | 1.87 |
| 3/11/2025 | 1.87 | 2.00 | 1.72 | 1.98 | 74,225 | 1.98 |
| 3/10/2025 | 1.82 | 1.88 | 1.40 | 1.80 | 122,313 | 1.80 |
| 3/07/2025 | 1.57 | 1.85 | 1.51 | 1.82 | 208,009 | 1.82 |
| 3/06/2025 | 1.43 | 1.66 | 1.38 | 1.64 | 141,478 | 1.64 |
| 3/05/2025 | 1.35 | 1.51 | 1.35 | 1.43 | 88,652 | 1.43 |
| 3/04/2025 | 1.52 | 1.56 | 1.16 | 1.35 | 485,089 | 1.35 |
| 3/03/2025 | 1.32 | 1.72 | 1.32 | 1.53 | 595,454 | 1.53 |
| 2/28/2025 | 1.31 | 1.93 | 1.27 | 1.59 | 4,373,481 | 1.59 |
| 2/27/2025 | 1.00 | 1.31 | 1.00 | 1.31 | 44,441,911 | 1.31 |
| 2/26/2025 | 1.10 | 1.10 | 1.00 | 1.00 | 19,682 | 1.00 |
| 2/25/2025 | 1.17 | 1.17 | 1.14 | 1.16 | 6,014 | 1.16 |
| 2/24/2025 | 0.90 | 1.25 | 0.90 | 1.10 | 7,825 | 1.10 |
| 2/21/2025 | 1.01 | 1.08 | 0.98 | 0.98 | 10,293 | 0.98 |
| 2/20/2025 | 1.11 | 1.11 | 1.11 | 1.11 | 980 | 1.11 |
| 2/19/2025 | 1.13 | 1.13 | 1.09 | 1.09 | 13,962 | 1.09 |
| 2/18/2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1,103 | 1.10 |
| 2/14/2025 | 1.08 | 1.08 | 1.08 | 1.08 | 600 | 1.08 |
| 2/12/2025 | 1.06 | 0.00 | 1.06 | 1.06 | 549 | 1.06 |
| 2/11/2025 | 1.06 | 1.11 | 1.06 | 1.06 | 3,255 | 1.06 |