ESGL Limited (ESGL)
NASDAQ: ESGL
· Real-Time Price · USD
3.76
0.66 (21.29%)
At close: Sep 05, 2025, 3:59 PM
3.67
-2.37%
After-hours: Sep 05, 2025, 07:16 PM EDT
ESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.15 | 3.80 | 3.15 | 3.76 | 3.76 | 21.29% | 129,270 |
| 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 |
| Aug 28, 2025 | 2.68 | 2.68 | 2.50 | 2.68 | 2.68 | 0.37% | 6,840 |
| Aug 27, 2025 | 2.50 | 2.68 | 2.50 | 2.67 | 2.67 | 2.69% | 9,539 |
| Aug 26, 2025 | 2.53 | 2.60 | 2.49 | 2.60 | 2.60 | -3.70% | 5,800 |
| Aug 25, 2025 | 2.63 | 2.70 | 2.63 | 2.70 | 2.70 | 1.12% | 25,700 |
| Aug 22, 2025 | 2.50 | 2.67 | 2.41 | 2.67 | 2.67 | 1.14% | 6,323 |
| Aug 21, 2025 | 2.53 | 2.68 | 2.52 | 2.64 | 2.64 | -2.22% | 8,609 |
| Aug 20, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.00% | 16 |
| Aug 19, 2025 | 2.56 | 2.70 | 2.46 | 2.70 | 2.70 | -1.10% | 4,900 |
| Aug 18, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.00% | 10 |
| Aug 15, 2025 | 2.71 | 2.74 | 2.63 | 2.73 | 2.73 | -0.36% | 4,700 |
| Aug 14, 2025 | 2.74 | 2.80 | 2.62 | 2.74 | 2.74 | -0.36% | 10,522 |
| Aug 13, 2025 | 2.70 | 2.75 | 2.44 | 2.75 | 2.75 | -3.17% | 13,700 |
| Aug 12, 2025 | 2.64 | 2.84 | 2.63 | 2.84 | 2.84 | 0.00% | 8,039 |
| Aug 11, 2025 | 2.84 | 2.85 | 2.65 | 2.84 | 2.84 | 0.35% | 11,725 |
| Aug 8, 2025 | 2.85 | 2.85 | 2.55 | 2.83 | 2.83 | 2.91% | 21,000 |