ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
3.9000
+0.1000 (2.63%)
NASDAQ · Last Trade: Nov 26th, 3:56 PM EST
Historical Prices For ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/25/2025 | 3.75 | 3.80 | 3.38 | 3.80 | 5,638 | 3.80 |
| 11/24/2025 | 3.80 | 3.80 | 3.73 | 3.77 | 2,049 | 3.77 |
| 11/21/2025 | 3.78 | 3.80 | 3.50 | 3.80 | 6,510 | 3.80 |
| 11/20/2025 | 3.80 | 3.80 | 3.79 | 3.79 | 2,538 | 3.79 |
| 11/17/2025 | 3.75 | 0.00 | 3.80 | 3.80 | 38 | 3.80 |
| 11/13/2025 | 3.73 | 0.00 | 3.75 | 3.75 | 55 | 3.75 |
| 11/12/2025 | 3.73 | 3.73 | 3.73 | 3.73 | 286 | 3.73 |
| 11/11/2025 | 3.75 | 3.75 | 3.75 | 3.75 | 147 | 3.75 |
| 11/10/2025 | 3.72 | 3.75 | 3.72 | 3.75 | 367 | 3.75 |
| 11/07/2025 | 3.44 | 3.80 | 3.44 | 3.72 | 2,136 | 3.72 |
| 11/06/2025 | 3.95 | 3.95 | 3.73 | 3.80 | 618 | 3.80 |
| 11/05/2025 | 3.84 | 3.84 | 3.62 | 3.75 | 2,151 | 3.75 |
| 11/04/2025 | 3.95 | 3.95 | 3.79 | 3.79 | 3,777 | 3.79 |
| 11/03/2025 | 3.98 | 3.98 | 3.85 | 3.85 | 502 | 3.85 |
| 10/31/2025 | 3.85 | 3.90 | 3.75 | 3.90 | 6,976 | 3.90 |
| 10/30/2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3,849 | 3.85 |
| 10/29/2025 | 3.81 | 3.90 | 3.70 | 3.90 | 7,190 | 3.90 |
| 10/28/2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3,402 | 3.90 |
| 10/27/2025 | 3.94 | 3.94 | 3.76 | 3.90 | 2,803 | 3.90 |
| 10/24/2025 | 3.82 | 3.96 | 3.82 | 3.90 | 9,822 | 3.90 |
| 10/23/2025 | 3.90 | 3.97 | 3.90 | 3.97 | 675 | 3.97 |
| 10/22/2025 | 3.79 | 4.00 | 3.79 | 4.00 | 10,157 | 4.00 |
| 10/21/2025 | 3.83 | 4.00 | 3.83 | 4.00 | 11,142 | 4.00 |
| 10/20/2025 | 3.97 | 4.00 | 3.80 | 4.00 | 21,232 | 4.00 |
| 10/17/2025 | 3.94 | 3.97 | 3.61 | 3.97 | 27,505 | 3.97 |
| 10/16/2025 | 3.95 | 3.95 | 3.56 | 3.90 | 8,818 | 3.90 |
| 10/15/2025 | 3.93 | 3.93 | 3.70 | 3.90 | 4,591 | 3.90 |
| 10/14/2025 | 3.80 | 3.90 | 3.78 | 3.90 | 6,427 | 3.90 |
| 10/13/2025 | 3.95 | 3.96 | 3.79 | 3.94 | 20,608 | 3.94 |
| 10/10/2025 | 4.00 | 4.01 | 3.81 | 3.95 | 20,251 | 3.95 |
| 10/09/2025 | 4.00 | 4.00 | 3.83 | 4.00 | 18,625 | 4.00 |
| 10/08/2025 | 3.98 | 4.00 | 3.80 | 4.00 | 26,002 | 4.00 |
| 10/07/2025 | 3.82 | 3.98 | 3.80 | 3.98 | 8,928 | 3.98 |
| 10/06/2025 | 3.85 | 3.99 | 3.85 | 3.99 | 15,232 | 3.99 |
| 10/03/2025 | 4.00 | 4.00 | 3.93 | 3.98 | 5,716 | 3.98 |
| 10/02/2025 | 4.00 | 4.11 | 3.80 | 4.00 | 30,490 | 4.00 |
| 10/01/2025 | 3.85 | 4.32 | 3.78 | 4.32 | 90,290 | 4.32 |
| 9/30/2025 | 3.90 | 3.90 | 3.55 | 3.90 | 11,677 | 3.90 |
| 9/29/2025 | 3.89 | 3.90 | 3.61 | 3.72 | 14,525 | 3.72 |
| 9/26/2025 | 3.91 | 3.91 | 3.53 | 3.70 | 4,409 | 3.70 |
| 9/25/2025 | 3.97 | 3.97 | 3.51 | 3.54 | 12,452 | 3.54 |
| 9/24/2025 | 3.74 | 3.79 | 3.66 | 3.66 | 4,362 | 3.66 |
| 9/23/2025 | 3.70 | 3.84 | 3.61 | 3.65 | 7,205 | 3.65 |
| 9/22/2025 | 3.78 | 4.00 | 3.75 | 3.90 | 33,927 | 3.90 |
| 9/19/2025 | 3.73 | 3.98 | 3.56 | 3.88 | 18,113 | 3.88 |
| 9/18/2025 | 3.80 | 3.98 | 3.66 | 3.97 | 38,860 | 3.97 |
| 9/17/2025 | 3.49 | 4.00 | 3.49 | 3.96 | 73,081 | 3.96 |
| 9/16/2025 | 3.58 | 3.70 | 3.42 | 3.60 | 4,651 | 3.60 |
| 9/15/2025 | 3.57 | 3.59 | 3.49 | 3.56 | 4,076 | 3.56 |
| 9/12/2025 | 3.48 | 3.73 | 3.40 | 3.40 | 7,320 | 3.40 |
| 9/11/2025 | 3.56 | 3.60 | 3.49 | 3.60 | 7,340 | 3.60 |
| 9/10/2025 | 3.51 | 3.60 | 3.42 | 3.60 | 13,078 | 3.60 |
| 9/09/2025 | 3.63 | 3.77 | 3.33 | 3.64 | 12,053 | 3.64 |
| 9/08/2025 | 3.43 | 3.80 | 3.38 | 3.69 | 94,557 | 3.69 |
| 9/05/2025 | 3.15 | 3.80 | 3.15 | 3.76 | 129,303 | 3.76 |
| 9/04/2025 | 2.99 | 3.10 | 2.99 | 3.10 | 49,295 | 3.10 |
| 9/03/2025 | 2.72 | 3.00 | 2.72 | 2.99 | 18,471 | 2.99 |
| 9/02/2025 | 2.52 | 2.90 | 2.52 | 2.90 | 49,503 | 2.90 |
| 8/28/2025 | 2.67 | 0.00 | 2.68 | 2.68 | 100 | 2.68 |
| 8/27/2025 | 2.50 | 2.68 | 2.50 | 2.67 | 9,539 | 2.67 |
| 8/26/2025 | 2.53 | 2.60 | 2.49 | 2.60 | 5,760 | 2.60 |