ESGL Limited (ESGL)
NASDAQ: ESGL
· Real-Time Price · USD
3.64
0.10 (2.82%)
At close: Sep 26, 2025, 3:59 PM
3.68
1.10%
After-hours: Sep 26, 2025, 04:10 PM EDT
ESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.91 | 3.91 | 3.53 | 3.70 | 3.70 | 4.52% | 4,409 |
| Sep 25, 2025 | 3.97 | 3.97 | 3.51 | 3.54 | 3.54 | -3.28% | 12,500 |
| Sep 24, 2025 | 3.74 | 3.79 | 3.66 | 3.66 | 3.66 | 0.27% | 4,400 |
| Sep 23, 2025 | 3.70 | 3.84 | 3.61 | 3.65 | 3.65 | -6.41% | 7,205 |
| Sep 22, 2025 | 3.78 | 4.00 | 3.75 | 3.90 | 3.90 | 0.52% | 33,936 |
| Sep 19, 2025 | 3.73 | 3.98 | 3.56 | 3.88 | 3.88 | -2.27% | 18,113 |
| Sep 18, 2025 | 3.80 | 3.98 | 3.66 | 3.97 | 3.97 | 0.25% | 38,860 |
| Sep 17, 2025 | 3.49 | 4.00 | 3.49 | 3.96 | 3.96 | 10.00% | 73,086 |
| Sep 16, 2025 | 3.58 | 3.70 | 3.42 | 3.60 | 3.60 | 1.12% | 4,700 |
| Sep 15, 2025 | 3.57 | 3.59 | 3.49 | 3.56 | 3.56 | 4.71% | 4,100 |
| Sep 12, 2025 | 3.48 | 3.73 | 3.40 | 3.40 | 3.40 | -5.56% | 7,320 |
| Sep 11, 2025 | 3.56 | 3.60 | 3.49 | 3.60 | 3.60 | 0.00% | 7,340 |
| Sep 10, 2025 | 3.51 | 3.60 | 3.42 | 3.60 | 3.60 | -1.10% | 13,100 |
| Sep 9, 2025 | 3.63 | 3.77 | 3.33 | 3.64 | 3.64 | -1.36% | 12,100 |
| Sep 8, 2025 | 3.43 | 3.80 | 3.38 | 3.69 | 3.69 | -1.86% | 94,600 |
| Sep 5, 2025 | 3.15 | 3.80 | 3.15 | 3.76 | 3.76 | 21.29% | 129,303 |
| Sep 4, 2025 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 3.68% | 49,300 |
| Sep 3, 2025 | 2.72 | 3.00 | 2.72 | 2.99 | 2.99 | 3.10% | 18,560 |
| Sep 2, 2025 | 2.52 | 2.90 | 2.52 | 2.90 | 2.90 | 8.21% | 49,503 |
| Aug 29, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00% | 6,838 |