Dark

ESGL
ESGL Holdings Limited
stock NASDAQ

Inactive

Mar 9, 2026

3.23USD-0.309%(-0.01)7,667

Pre-market

0.00USD-100.000%(-3.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-09	3.2400	3.2900	3.190000	3.2300	-0.309%	7,667	0.000%
2026-03-06	3.3000	3.3000	3.174000	3.2400	-0.917%	3,926	-0.309%
2026-03-05	3.2900	3.3500	3.270000	3.2700	-0.909%	5,571	-1.223%
2026-03-04	3.1000	3.3000	2.950000	3.3000	+4.430%	21,036	-2.121%
2026-03-03	3.2250	3.2900	2.920000	3.1600	-3.364%	17,437	+2.215%
2026-03-02	3.0000	3.3000	3.000000	3.2700	+7.637%	23,881	-1.223%
2026-02-27	3.0500	3.0500	2.990000	3.0380	+0.930%	7,991	+6.320%
2026-02-26	2.9700	3.0500	2.970000	3.0100	-1.954%	5,713	+7.309%
2026-02-25	3.0600	3.0700	2.900000	3.0700	-0.325%	7,103	+5.212%
2026-02-24	3.0300	3.0800	2.990000	3.0800	-2.222%	5,181	+4.870%
2026-02-23	2.9500	3.1500	2.950000	3.1500	0.000%	7,310	+2.540%
2026-02-20	3.1600	3.1600	3.120000	3.1500	-1.869%	2,688	+2.540%
2026-02-19	2.9300	3.3000	2.930000	3.2100	+0.943%	6,095	+0.623%
2026-02-17	3.0100	3.1800	3.010000	3.1800	+2.251%	1,704	+1.572%
2026-02-13	3.1700	3.1800	3.110000	3.1100	-5.758%	849	+3.859%
2026-02-12	3.3200	3.3300	3.100000	3.3000	-0.901%	3,679	-2.121%
2026-02-11	3.2100	3.3300	3.210000	3.3300	-1.187%	1,939	-3.003%
2026-02-10	3.3000	3.3700	3.260000	3.3700	+0.597%	2,956	-4.154%
2026-02-09	3.3500	3.3500	3.350000	3.3500	-1.180%	2	-3.582%
2026-02-06	3.2518	3.3900	3.251800	3.3900	-0.294%	1,083	-4.720%
2026-02-04	3.3000	3.4000	3.290000	3.4000	0.000%	3,732	-5.000%
2026-02-03	3.3860	3.5500	3.300000	3.4000	-6.051%	6,474	-5.000%
2026-02-02	3.6100	3.6190	3.610000	3.6190	+0.249%	850	-10.749%
2026-01-30	3.5800	3.8000	3.425000	3.6100	+2.266%	3,011	-10.526%
2026-01-29	3.1900	3.6000	3.190000	3.5300	+0.857%	11,933	-8.499%
2026-01-28	3.6000	3.6000	3.350000	3.5000	-1.685%	4,978	-7.714%
2026-01-27	3.8000	3.8000	3.560000	3.5600	-2.997%	2,444	-9.270%
2026-01-26	3.5480	3.8000	3.480000	3.6700	-1.872%	1,356	-11.989%
2026-01-23	3.9000	3.9000	3.730000	3.7400	-2.350%	2,092	-13.636%
2026-01-22	3.9700	3.9700	3.775000	3.8300	-0.260%	5,024	-15.666%
2026-01-21	3.8000	3.9700	3.800000	3.8400	-3.275%	8,585	-15.885%
2026-01-20	3.9000	3.9700	3.820000	3.9700	-0.750%	11,201	-18.640%
2026-01-16	3.9200	4.0000	3.870000	4.0000	0.000%	27,568	-19.250%
2026-01-15	3.9300	4.0000	3.920000	4.0000	0.000%	13,684	-19.250%
2026-01-14	3.9500	4.0000	3.910000	4.0000	0.000%	26,980	-19.250%
2026-01-13	3.9700	4.0000	3.900000	4.0000	0.000%	17,753	-19.250%
2026-01-12	3.9400	4.0000	3.910000	4.0000	0.000%	17,449	-19.250%
2026-01-09	3.9900	4.0000	3.800000	4.0000	0.000%	21,789	-19.250%
2026-01-08	3.9600	4.0000	3.960000	4.0000	0.000%	13,830	-19.250%
2026-01-07	3.9500	4.0000	3.933000	4.0000	0.000%	9,463	-19.250%
2026-01-06	3.9500	4.0000	3.940600	4.0000	0.000%	7,157	-19.250%
2026-01-05	3.9800	4.0000	3.980000	4.0000	0.000%	6,964	-19.250%
2026-01-02	3.9900	4.0000	3.960000	4.0000	0.000%	9,522	-19.250%
2025-12-31	3.9800	4.0000	3.980000	4.0000	0.000%	5,718	-19.250%
2025-12-30	3.9500	4.0000	3.930000	4.0000	0.000%	16,988	-19.250%
2025-12-29	3.9715	4.0000	3.971500	4.0000	0.000%	3,894	-19.250%
2025-12-26	3.9531	4.0000	3.920000	4.0000	0.000%	3,182	-19.250%
2025-12-24	3.9600	4.0000	3.860000	4.0000	0.000%	7,202	-19.250%
2025-12-23	3.9500	4.0000	3.950000	4.0000	0.000%	4,900	-19.250%
2025-12-22	3.9200	4.0000	3.920000	4.0000	0.000%	5,474	-19.250%
2025-12-19	3.8050	4.0000	3.805000	4.0000	0.000%	10,860	-19.250%
2025-12-18	3.9800	4.0000	3.980000	4.0000	0.000%	3,159	-19.250%
2025-12-17	4.0000	4.0000	4.000000	4.0000	0.000%	4,542	-19.250%
2025-12-16	3.9700	4.0000	3.911200	4.0000	0.000%	6,695	-19.250%
2025-12-15	4.0000	4.0000	4.000000	4.0000	0.000%	2,258	-19.250%
2025-12-12	4.0000	4.0000	4.000000	4.0000	0.000%	3,398	-19.250%
2025-12-11	3.9900	4.0000	3.990000	4.0000	0.000%	2,950	-19.250%
2025-12-10	3.9800	4.0000	3.980000	4.0000	0.000%	6,959	-19.250%
2025-12-09	3.9000	4.0000	3.900000	4.0000	0.000%	5,533	-19.250%
2025-12-08	3.8834	4.0000	3.800000	4.0000	0.000%	13,481	-19.250%
2025-12-05	3.9350	4.0000	3.935000	4.0000	0.000%	2,756	-19.250%
2025-12-04	3.9000	4.0000	3.900000	4.0000	0.000%	6,329	-19.250%
2025-12-03	4.0000	4.0000	3.880000	4.0000	+0.251%	4,142	-19.250%
2025-12-02	3.8800	4.0000	3.880000	3.9900	-0.250%	4,477	-19.048%
2025-12-01	3.8000	4.0000	3.750100	4.0000	0.000%	6,398	-19.250%
2025-11-28	3.8500	4.0000	3.850000	4.0000	+2.828%	50,650	-19.250%
2025-11-26	3.7700	3.9000	3.770000	3.8900	+2.368%	21,115	-16.967%
2025-11-25	3.7500	3.8000	3.380000	3.8000	+0.796%	5,638	-15.000%
2025-11-24	3.8000	3.8000	3.730000	3.7700	-0.789%	2,049	-14.324%
2025-11-21	3.7800	3.8000	3.500000	3.8000	+0.264%	6,510	-15.000%
2025-11-20	3.8000	3.8000	3.790000	3.7900	-0.263%	2,538	-14.776%
2025-11-17	3.3500	3.8000	3.350000	3.8000	+8.262%	7,791	-15.000%
2025-11-14	3.5100	3.5100	3.510000	3.5100	-6.400%	1	-7.977%
2025-11-13	3.7300	3.7500	3.600000	3.7500	+0.539%	1,419	-13.867%
2025-11-12	3.7299	3.7299	3.729900	3.7299	-0.536%	286	-13.403%
2025-11-11	3.7500	3.7500	3.750000	3.7500	0.000%	147	-13.867%
2025-11-10	3.7200	3.7500	3.720000	3.7500	+0.806%	367	-13.867%
2025-11-07	3.4400	3.8000	3.440000	3.7200	-2.105%	2,136	-13.172%
2025-11-06	3.9500	3.9500	3.730000	3.8000	+1.333%	618	-15.000%
2025-11-05	3.8400	3.8400	3.616400	3.7500	-1.055%	2,151	-13.867%
2025-11-04	3.9500	3.9500	3.790000	3.7900	-1.558%	3,777	-14.776%
2025-11-03	3.9800	3.9800	3.850000	3.8500	-1.282%	502	-16.104%
2025-10-31	3.8500	3.9000	3.750000	3.9000	+1.299%	6,976	-17.179%
2025-10-30	3.8500	3.8500	3.820000	3.8500	-1.282%	3,849	-16.104%
2025-10-29	3.8100	3.9000	3.700000	3.9000	0.000%	7,190	-17.179%
2025-10-28	3.9000	3.9000	3.900000	3.9000	0.000%	3,402	-17.179%
2025-10-27	3.9400	3.9400	3.760000	3.9000	0.000%	2,803	-17.179%
2025-10-24	3.8200	3.9600	3.820000	3.9000	-1.763%	9,822	-17.179%
2025-10-23	3.9000	3.9700	3.900000	3.9700	-0.750%	675	-18.640%
2025-10-22	3.7850	4.0000	3.785000	4.0000	0.000%	10,157	-19.250%
2025-10-21	3.8300	4.0000	3.830000	4.0000	0.000%	11,142	-19.250%
2025-10-20	3.9700	4.0000	3.800100	4.0000	+0.756%	21,332	-19.250%
2025-10-17	3.9400	3.9700	3.610000	3.9700	+1.795%	27,505	-18.640%
2025-10-16	3.9500	3.9500	3.560000	3.9000	0.000%	8,818	-17.179%
2025-10-15	3.9300	3.9300	3.700000	3.9000	0.000%	4,591	-17.179%
2025-10-14	3.9600	3.9700	3.780000	3.9000	-1.015%	6,427	-17.179%
2025-10-13	3.9500	3.9600	3.790000	3.9400	-0.253%	20,608	-18.020%
2025-10-10	4.0000	4.0100	3.815000	3.9500	-1.250%	20,251	-18.228%
2025-10-09	4.0000	4.0000	3.830000	4.0000	0.000%	18,625	-19.250%
2025-10-08	3.9800	4.0000	3.800000	4.0000	+0.503%	26,002	-19.250%
2025-10-07	3.8200	3.9800	3.800000	3.9800	-0.251%	8,928	-18.844%
2025-10-06	3.8500	3.9900	3.850000	3.9900	+0.251%	15,232	-19.048%
2025-10-03	4.0000	4.0000	3.930000	3.9800	-0.500%	5,716	-18.844%
2025-10-02	4.0000	4.1100	3.800100	4.0000	-7.407%	30,490	-19.250%
2025-10-01	3.8500	4.3200	3.780000	4.3200	+10.769%	90,291	-25.231%
2025-09-30	3.9000	3.9000	3.550000	3.9000	+4.839%	11,677	-17.179%
2025-09-29	3.8900	3.9000	3.610000	3.7200	+0.541%	14,526	-13.172%
2025-09-26	3.9100	3.9100	3.533400	3.7000	+4.520%	4,409	-12.703%
2025-09-25	3.9700	3.9700	3.510000	3.5400	-3.279%	12,452	-8.757%
2025-09-24	3.7395	3.7900	3.660000	3.6600	+0.274%	4,362	-11.749%
2025-09-23	3.7000	3.8400	3.613800	3.6500	-6.410%	7,205	-11.507%
2025-09-22	3.7800	4.0000	3.750000	3.9000	+0.515%	33,936	-17.179%
2025-09-19	3.7300	3.9800	3.564800	3.8800	-2.267%	18,113	-16.753%
2025-09-18	3.8000	3.9796	3.661800	3.9700	+0.253%	38,860	-18.640%
2025-09-17	3.4900	4.0000	3.490000	3.9600	+10.000%	73,086	-18.434%
2025-09-16	3.5813	3.7000	3.423900	3.6000	+1.172%	4,651	-10.278%
2025-09-15	3.5700	3.5929	3.490000	3.5583	+4.656%	4,076	-9.226%
2025-09-12	3.4800	3.7300	3.400000	3.4000	-5.556%	7,320	-5.000%
2025-09-11	3.5600	3.6000	3.490000	3.6000	0.000%	7,340	-10.278%
2025-09-10	3.5050	3.6000	3.420000	3.6000	-1.099%	13,078	-10.278%
2025-09-09	3.6300	3.7700	3.328300	3.6400	-1.355%	12,053	-11.264%
2025-09-08	3.4300	3.8000	3.381000	3.6900	-1.851%	94,557	-12.466%
2025-09-05	3.1500	3.8000	3.150000	3.7596	+21.277%	129,303	-14.087%
2025-09-04	2.9900	3.1000	2.990000	3.1000	+3.679%	49,295	+4.194%
2025-09-03	2.7200	2.9993	2.720000	2.9900	+3.103%	18,471	+8.027%
2025-09-02	2.5200	2.9000	2.520000	2.9000	+8.209%	49,503	+11.379%
2025-08-28	2.6800	2.6800	2.501100	2.6800	+0.457%	6,840	+20.522%
2025-08-27	2.5000	2.6800	2.500000	2.6678	+2.608%	9,539	+21.074%
2025-08-26	2.5300	2.6000	2.490000	2.6000	-3.704%	5,760	+24.231%
2025-08-25	2.6343	2.7000	2.634300	2.7000	+1.124%	25,700	+19.630%
2025-08-22	2.5000	2.6700	2.411500	2.6700	+1.136%	6,323	+20.974%
2025-08-21	2.5300	2.6800	2.520200	2.6400	-2.157%	8,609	+22.348%
2025-08-19	2.5600	2.6993	2.460000	2.6982	-1.165%	4,897	+19.709%
2025-08-15	2.7100	2.7400	2.625000	2.7300	-0.365%	4,664	+18.315%
2025-08-14	2.7400	2.8000	2.620000	2.7400	-0.302%	10,522	+17.883%
2025-08-13	2.7000	2.7483	2.444700	2.7483	-3.229%	13,658	+17.527%
2025-08-12	2.6410	2.8400	2.630000	2.8400	0.000%	8,039	+13.732%
2025-08-11	2.8400	2.8500	2.650000	2.8400	+0.353%	11,725	+13.732%
2025-08-08	2.8500	2.8500	2.550000	2.8300	+2.909%	20,984	+14.134%
2025-08-07	2.7900	2.8500	2.700000	2.7500	-3.169%	14,433	+17.455%
2025-08-06	2.7100	2.8508	2.620000	2.8400	-1.045%	24,703	+13.732%
2025-08-05	2.9106	2.9553	2.700000	2.8700	-3.529%	25,627	+12.544%
2025-08-04	2.7750	3.0000	2.650000	2.9750	+8.577%	37,640	+8.571%
2025-08-01	2.8000	2.9100	2.600000	2.7400	-6.803%	22,025	+17.883%
2025-07-31	2.7300	2.9400	2.616200	2.9400	+2.083%	24,236	+9.864%
2025-07-30	2.9100	2.9500	2.770000	2.8800	+0.014%	31,340	+12.153%
2025-07-29	2.8000	2.9800	2.750000	2.8796	+2.477%	26,484	+12.168%
2025-07-28	2.8400	2.9000	2.670000	2.8100	-4.600%	60,976	+14.947%
2025-07-25	2.8500	2.9800	2.690000	2.9455	-1.158%	28,858	+9.659%
2025-07-24	2.8200	3.0000	2.780000	2.9800	-0.667%	21,432	+8.389%
2025-07-23	3.0000	3.0000	2.740000	3.0000	-3.846%	31,827	+7.667%
2025-07-22	2.8900	3.1400	2.820000	3.1200	+7.958%	34,572	+3.526%
2025-07-21	2.9000	2.9800	2.750000	2.8900	-3.667%	44,877	+11.765%
2025-07-18	3.0393	3.0400	2.850000	3.0000	-1.397%	35,974	+7.667%
2025-07-17	3.0000	3.2000	2.860000	3.0425	-3.443%	42,400	+6.163%
2025-07-16	3.3100	3.3300	2.980000	3.1510	-1.838%	94,777	+2.507%
2025-07-15	3.1600	3.2353	3.140000	3.2100	+1.262%	28,037	+0.623%
2025-07-14	3.1809	3.3500	3.010000	3.1700	-0.627%	58,246	+1.893%
2025-07-11	3.0242	3.2895	3.002600	3.1900	+7.047%	76,559	+1.254%
2025-07-10	2.8782	3.0784	2.870000	2.9800	+6.050%	18,168	+8.389%
2025-07-09	2.9900	3.0699	2.690000	2.8100	-5.327%	87,875	+14.947%
2025-07-08	2.8400	3.0000	2.830700	2.9681	+4.695%	78,290	+8.824%
2025-07-07	3.0200	3.1000	2.750000	2.8350	-8.548%	66,357	+13.933%
2025-07-03	3.0855	3.1700	2.990000	3.1000	-2.060%	47,236	+4.194%
2025-07-02	3.2100	3.2500	3.075000	3.1652	-3.846%	111,779	+2.047%
2025-07-01	3.2000	3.3000	3.003800	3.2918	+4.502%	57,157	-1.877%
2025-06-30	3.4400	3.5000	2.940000	3.1500	-11.240%	131,140	+2.540%
2025-06-27	3.6300	3.7200	3.300000	3.5489	-3.738%	113,357	-8.986%
2025-06-26	3.5500	3.8700	3.490000	3.6867	+4.736%	279,901	-12.388%
2025-06-25	2.9900	3.5900	2.989400	3.5200	+18.943%	287,795	-8.239%
2025-06-24	2.9000	2.9594	2.860000	2.9594	+0.557%	23,649	+9.144%
2025-06-23	2.9500	2.9600	2.910000	2.9430	-0.561%	6,248	+9.752%
2025-06-20	2.9300	2.9800	2.850000	2.9596	+0.325%	26,556	+9.136%
2025-06-18	2.9701	2.9800	2.920000	2.9500	-1.007%	6,854	+9.492%
2025-06-17	2.9787	3.0000	2.960000	2.9800	+0.289%	19,187	+8.389%
2025-06-16	2.9900	3.0000	2.800000	2.9714	-0.121%	54,095	+8.703%
2025-06-13	3.0000	3.0430	2.900000	2.9750	-0.800%	125,057	+8.571%
2025-06-12	2.9200	3.0000	2.750000	2.9990	+2.748%	68,199	+7.703%
2025-06-11	2.7503	2.9200	2.750300	2.9188	+6.301%	116,489	+10.662%
2025-06-10	2.5300	2.7458	2.383200	2.7458	+10.282%	232,432	+17.634%
2025-06-09	2.4900	2.4900	2.380000	2.4898	+2.074%	158,249	+29.729%
2025-06-06	2.4000	2.4500	2.380000	2.4392	-0.433%	36,501	+32.420%
2025-06-05	2.3400	2.4500	2.340000	2.4498	+1.706%	23,389	+31.847%
2025-06-04	2.4000	2.4100	2.302000	2.4087	+0.363%	27,993	+34.097%
2025-06-03	2.4100	2.4150	2.390000	2.4000	+0.184%	42,602	+34.583%
2025-06-02	2.3900	2.4000	2.300000	2.3956	-0.598%	38,461	+34.831%
2025-05-30	2.4100	2.4300	2.360000	2.4100	-0.413%	39,827	+34.025%
2025-05-29	2.4100	2.4400	2.360000	2.4200	+0.415%	81,853	+33.471%
2025-05-28	2.4000	2.4300	2.345000	2.4100	+1.435%	66,874	+34.025%
2025-05-27	2.3100	2.4000	2.290000	2.3759	+3.327%	32,429	+35.948%
2025-05-23	2.2900	2.3000	2.060400	2.2994	+2.196%	10,026	+40.471%
2025-05-22	2.1300	2.2987	2.063100	2.2500	+5.634%	22,297	+43.556%
2025-05-21	2.1300	2.1300	2.050000	2.1300	+0.009%	2,023	+51.643%
2025-05-20	2.1000	2.1500	1.950000	2.1298	-0.875%	12,069	+51.657%
2025-05-19	2.3000	2.3000	1.710000	2.1486	-9.342%	259,127	+50.330%
2025-05-16	2.1100	2.4330	1.960000	2.3700	+19.697%	144,228	+36.287%
2025-05-15	1.9970	2.0400	1.960000	1.9800	-1.000%	4,429	+63.131%
2025-05-14	2.0016	2.0300	1.902300	2.0000	-3.382%	52,698	+61.500%
2025-05-13	2.0300	2.0700	1.970000	2.0700	+2.985%	14,199	+56.039%
2025-05-12	1.9800	2.0231	1.970000	2.0100	-1.951%	16,030	+60.697%
2025-05-09	2.1000	2.1000	2.020000	2.0500	0.000%	4,204	+57.561%
2025-05-08	2.1000	2.1100	2.040000	2.0500	-1.442%	4,207	+57.561%
2025-05-07	2.1612	2.1800	2.051100	2.0800	-3.256%	6,718	+55.288%
2025-05-06	1.9874	2.1500	1.909900	2.1500	+8.040%	47,518	+50.233%
2025-05-05	1.9700	2.0400	1.960000	1.9900	-1.970%	8,538	+62.312%
2025-05-02	2.0300	2.0300	1.850000	2.0300	+1.247%	55,274	+59.113%
2025-05-01	2.0600	2.0600	1.990000	2.0050	-1.232%	4,988	+61.097%
2025-04-30	2.0567	2.0700	1.970000	2.0300	-0.976%	8,146	+59.113%
2025-04-29	2.0600	2.1300	2.020000	2.0500	-0.485%	18,018	+57.561%
2025-04-28	1.9500	2.0800	1.920000	2.0600	+11.957%	13,081	+56.796%
2025-04-25	2.0400	2.0628	1.840000	1.8400	-11.530%	22,118	+75.543%
2025-04-24	2.0400	2.1200	2.010000	2.0798	+1.951%	20,759	+55.303%
2025-04-23	1.7525	2.0800	1.752500	2.0400	+10.270%	87,736	+58.333%
2025-04-22	1.8600	1.8600	1.845000	1.8500	-2.116%	5,339	+74.595%
2025-04-21	1.9084	1.9084	1.851000	1.8900	-0.526%	1,302	+70.899%
2025-04-17	1.8400	1.9000	1.840000	1.9000	+2.703%	22,217	+70.000%
2025-04-16	1.8400	1.8600	1.840000	1.8500	-1.596%	1,020	+74.595%
2025-04-15	1.8047	1.8800	1.800000	1.8800	0.000%	1,594	+71.809%
2025-04-14	1.8374	1.8800	1.730700	1.8800	0.000%	7,483	+71.809%
2025-04-11	1.8800	1.8800	1.840100	1.8800	0.000%	1,429	+71.809%
2025-04-10	1.9300	1.9400	1.850000	1.8800	-2.591%	5,115	+71.809%
2025-04-09	1.9200	1.9300	1.855000	1.9300	+1.579%	3,680	+67.358%
2025-04-08	1.9000	1.9400	1.880000	1.9000	-2.062%	5,890	+70.000%
2025-04-07	1.8300	1.9500	1.780000	1.9400	+6.023%	32,922	+66.495%
2025-04-04	1.8593	1.8700	1.800000	1.8298	-0.011%	7,890	+76.522%
2025-04-03	1.9098	1.9300	1.750000	1.8300	-3.623%	12,429	+76.503%
2025-04-02	1.9500	1.9598	1.760000	1.8988	-4.960%	34,378	+70.107%
2025-04-01	2.0241	2.0321	1.963700	1.9979	-1.084%	9,691	+61.670%
2025-03-31	2.0000	2.0400	1.970000	2.0198	-1.444%	17,745	+59.917%
2025-03-28	1.9000	2.0500	1.863400	2.0494	+2.470%	7,552	+57.607%
2025-03-27	2.0000	2.0290	1.973959	2.0000	+1.010%	18,245	+61.500%
2025-03-26	1.9100	2.0100	1.910000	1.9800	-1.493%	3,756	+63.131%
2025-03-25	2.0000	2.0500	1.920000	2.0100	-1.427%	22,339	+60.697%
2025-03-24	2.0500	2.0500	1.973600	2.0391	+0.448%	11,155	+58.403%
2025-03-21	1.9200	2.0700	1.810100	2.0300	+6.842%	45,619	+59.113%
2025-03-20	1.8600	1.9199	1.847900	1.9000	0.000%	14,439	+70.000%
2025-03-19	1.6600	1.9300	1.630000	1.9000	+8.571%	23,064	+70.000%
2025-03-18	1.7800	1.8449	1.730000	1.7500	-4.891%	27,105	+84.571%
2025-03-17	2.0000	2.0300	1.710000	1.8400	-9.319%	107,985	+75.543%
2025-03-14	1.8700	2.0794	1.850000	2.0291	+7.360%	86,615	+59.184%
2025-03-13	1.8300	1.9200	1.830000	1.8900	+1.070%	20,076	+70.899%
2025-03-12	1.9400	1.9786	1.770000	1.8700	-5.498%	52,490	+72.727%
2025-03-11	1.8700	2.0000	1.720000	1.9788	+9.933%	74,218	+63.230%
2025-03-10	1.8200	1.8800	1.400000	1.8000	-1.099%	122,313	+79.444%
2025-03-07	1.5700	1.8500	1.510000	1.8200	+10.976%	208,009	+77.473%
2025-03-06	1.4300	1.6598	1.380100	1.6400	+14.685%	146,508	+96.951%
2025-03-05	1.3500	1.5100	1.350000	1.4300	+5.926%	98,500	+125.874%
2025-03-04	1.5200	1.5588	1.160000	1.3500	-11.765%	485,197	+139.259%
2025-03-03	1.3200	1.7235	1.320000	1.5300	-3.774%	595,636	+111.111%
2025-02-28	1.3100	1.9300	1.270000	1.5900	+21.374%	4,373,478	+103.145%
2025-02-27	1.0000	3.0000	1.000000	1.3100	+31.000%	44,545,848	+146.565%
2025-02-26	1.1000	1.1000	1.000000	1.0000	-13.793%	19,688	+223.000%
2025-02-25	1.1700	1.1700	1.140000	1.1600	+5.455%	6,014	+178.448%
2025-02-24	0.9000	1.2500	0.900000	1.1000	+12.486%	7,825	+193.636%
2025-02-21	1.0100	1.0800	0.977900	0.9779	-11.901%	10,293	+230.300%
2025-02-20	1.1100	1.1100	1.110000	1.1100	+1.370%	980	+190.991%
2025-02-19	1.1300	1.1300	1.095000	1.0950	-0.455%	13,962	+194.977%
2025-02-18	1.1000	1.1098	1.100000	1.1000	+1.852%	1,103	+193.636%
2025-02-14	1.0800	1.0800	1.080000	1.0800	+1.887%	600	+199.074%
2025-02-12	1.0600	1.0600	1.060000	1.0600	0.000%	517	+204.717%
2025-02-11	1.0600	1.1070	1.060000	1.0600	+0.828%	3,255	+204.717%
2025-02-10	1.0700	1.0800	1.051300	1.0513	-1.748%	3,562	+207.239%
2025-02-07	1.0666	1.1041	1.066600	1.0700	-2.727%	1,043	+201.869%
2025-02-06	1.1900	1.1900	1.079000	1.1000	+3.764%	4,247	+193.636%
2025-02-05	1.0800	1.1200	1.060000	1.0601	+0.009%	5,713	+204.688%
2025-02-04	1.0600	1.0600	1.060000	1.0600	+0.952%	258	+204.717%
2025-02-03	1.1606	1.1613	1.050000	1.0500	-9.483%	1,264	+207.619%
2025-01-31	1.1700	1.1800	1.160000	1.1600	+0.870%	3,208	+178.448%
2025-01-30	1.1030	1.1500	1.100000	1.1500	+7.477%	1,160	+180.870%
2025-01-29	1.1000	1.1000	0.910000	1.0700	-0.926%	4,915	+201.869%
2025-01-28	1.0500	1.1400	1.011200	1.0800	+2.691%	6,117	+199.074%
2025-01-27	1.1028	1.1028	1.051700	1.0517	+0.124%	4,043	+207.122%
2025-01-24	1.1089	1.1089	1.050000	1.0504	+0.961%	5,432	+207.502%
2025-01-23	1.0200	1.1600	1.010000	1.0404	+2.000%	16,147	+210.458%
2025-01-22	1.0100	1.1001	1.010000	1.0200	-5.556%	10,988	+216.667%
2025-01-21	1.2300	1.2400	1.080000	1.0800	-12.195%	103,538	+199.074%
2025-01-17	1.2400	1.2400	1.230000	1.2300	0.000%	3,737	+162.602%
2025-01-16	1.2309	1.2397	1.230000	1.2300	0.000%	1,829	+162.602%
2025-01-15	1.2600	1.2600	1.230000	1.2300	-1.600%	10,533	+162.602%
2025-01-14	1.3600	1.3700	1.200000	1.2500	-9.420%	19,799	+158.400%
2025-01-13	1.4700	2.0900	1.230000	1.3800	-2.128%	66,423	+134.058%
2025-01-10	1.2600	1.6900	1.240000	1.4100	+11.905%	79,165	+129.078%
2025-01-08	1.2500	1.3800	1.200000	1.2600	+0.800%	31,626	+156.349%
2025-01-07	1.3900	1.3900	1.110000	1.2500	-10.861%	9,356	+158.400%
2025-01-06	1.3000	1.4023	1.300000	1.4023	+8.160%	844	+130.336%
2025-01-03	1.2900	1.3079	1.290000	1.2965	-1.407%	2,706	+149.132%
2025-01-02	1.3823	1.3823	1.300000	1.3150	-1.120%	2,443	+145.627%
2024-12-31	1.3299	1.3299	1.329900	1.3299	-0.053%	4,826	+142.875%
2024-12-30	1.3100	1.3306	1.287100	1.3306	-0.701%	4,963	+142.748%
2024-12-27	1.3100	1.4300	1.270000	1.3400	+0.060%	29,103	+141.045%
2024-12-26	1.2500	1.3892	1.250000	1.3392	+3.015%	3,740	+141.189%
2024-12-24	1.2400	1.3000	1.210000	1.3000	+6.427%	1,526	+148.462%
2024-12-23	1.2510	1.2510	1.160000	1.2215	+6.217%	2,008	+164.429%
2024-12-20	1.2205	1.2491	1.120000	1.1500	-4.167%	1,872	+180.870%
2024-12-19	1.1600	1.2500	1.160000	1.2000	-0.125%	10,088	+169.167%
2024-12-18	1.2400	1.2400	1.180000	1.2015	+1.051%	1,430	+168.831%
2024-12-17	1.1600	1.2000	1.160000	1.1890	-2.541%	3,586	+171.657%
2024-12-16	1.0800	1.2800	1.080000	1.2200	-3.067%	2,080	+164.754%
2024-12-13	1.4300	1.4300	1.200000	1.2586	-6.770%	10,716	+156.634%
2024-12-12	1.3006	1.4387	1.300600	1.3500	+3.053%	1,488	+139.259%
2024-12-11	1.3700	1.3850	1.310000	1.3100	-1.504%	27,135	+146.565%
2024-12-10	1.3100	1.3900	1.300100	1.3300	-1.481%	2,052	+142.857%
2024-12-09	1.3500	1.3500	1.350000	1.3500	-0.743%	904	+139.259%
2024-12-06	1.5000	1.5000	1.340000	1.3601	+1.500%	1,582	+137.483%
2024-12-05	1.3300	1.4100	1.330000	1.3400	-5.634%	1,140	+141.045%
2024-12-04	1.2729	1.5742	1.272900	1.4200	-3.401%	4,969	+127.465%
2024-12-03	1.5900	1.5900	1.442000	1.4700	-5.161%	35,121	+119.728%
2024-12-02	1.4520	1.5799	1.452000	1.5500	+13.971%	29,719	+108.387%
2024-11-29	1.4124	1.5600	1.360000	1.3600	+0.741%	7,773	+137.500%
2024-11-27	1.3500	1.3800	1.350000	1.3500	-1.460%	3,838	+139.259%
2024-11-26	1.3100	1.5300	1.090100	1.3700	-20.809%	40,502	+135.766%
2024-11-25	1.7210	1.7556	1.650000	1.7300	-1.160%	6,161	+86.705%
2024-11-22	1.7300	1.8000	1.650000	1.7503	+0.103%	5,365	+84.540%
2024-11-21	1.7622	1.7699	1.711300	1.7485	-1.770%	5,396	+84.730%
2024-11-20	1.6500	1.8000	1.581000	1.7800	+6.587%	3,896	+81.461%
2024-11-19	1.8589	1.8589	1.500000	1.6700	-9.656%	17,299	+93.413%
2024-11-18	1.7100	1.8800	1.710000	1.8485	-0.065%	1,064	+74.736%
2024-11-15	1.8600	1.8700	1.790000	1.8497	-1.086%	3,412	+74.623%
2024-11-14	1.8685	1.8800	1.800000	1.8700	-0.458%	6,718	+72.727%
2024-11-13	1.8848	1.8900	1.810000	1.8786	-0.603%	6,155	+71.937%
2024-11-12	1.8400	1.9700	1.810000	1.8900	+5.516%	13,884	+70.899%
2024-11-11	1.6900	1.8000	1.690000	1.7912	-0.621%	4,878	+80.326%
2024-11-08	1.8200	1.8200	1.750000	1.8024	-0.155%	3,783	+79.206%
2024-11-07	1.6800	1.8197	1.680000	1.8052	+0.860%	1,174	+78.928%
2024-11-06	1.7900	1.7999	1.780000	1.7898	-2.197%	2,948	+80.467%
2024-11-05	1.8050	1.8300	1.800000	1.8300	+0.208%	3,066	+76.503%
2024-11-04	1.7900	1.8300	1.770000	1.8262	+3.175%	5,927	+76.870%
2024-11-01	1.7397	1.7900	1.739700	1.7700	+2.907%	6,922	+82.486%
2024-10-31	1.6200	1.7498	1.620000	1.7200	-1.297%	4,484	+87.791%
2024-10-30	1.7700	1.8100	1.610000	1.7426	-1.548%	13,411	+85.355%
2024-10-29	1.7800	1.7828	1.635700	1.7700	+0.488%	9,545	+82.486%
2024-10-28	1.7200	1.8627	1.700000	1.7614	-3.880%	7,764	+83.377%
2024-10-25	1.8500	1.8700	1.810000	1.8325	+1.014%	2,881	+76.262%
2024-10-24	1.8400	1.8400	1.740000	1.8141	-3.444%	4,474	+78.050%
2024-10-23	2.0200	2.0200	1.520000	1.8788	-5.588%	58,393	+71.918%
2024-10-22	2.0000	2.0088	1.850000	1.9900	-2.398%	21,263	+62.312%
2024-10-21	2.0400	2.0507	1.870000	2.0389	+1.016%	10,026	+58.419%
2024-10-18	1.9000	2.0261	1.900000	2.0184	-1.020%	7,161	+60.028%
2024-10-17	1.9600	2.0500	1.940100	2.0392	+0.503%	8,696	+58.395%
2024-10-16	1.9500	2.0500	1.910000	2.0290	-0.383%	23,627	+59.192%
2024-10-15	1.9515	2.0494	1.950100	2.0368	+0.832%	2,574	+58.582%
2024-10-14	2.1000	2.1100	2.020000	2.0200	-4.229%	6,159	+59.901%
2024-10-11	2.1100	2.1600	2.090000	2.1092	+0.472%	5,429	+53.139%
2024-10-10	1.9400	2.1100	1.940000	2.0993	-0.939%	2,378	+53.861%
2024-10-09	2.1100	2.1192	2.040000	2.1192	+1.885%	4,213	+52.416%
2024-10-08	1.9900	2.0800	1.990000	2.0800	+2.171%	7,908	+55.288%
2024-10-07	1.9500	2.0498	1.918200	2.0358	+0.782%	12,887	+58.660%
2024-10-04	2.0500	2.0750	1.950000	2.0200	-1.612%	4,157	+59.901%
2024-10-03	2.0500	2.0531	1.936500	2.0531	-0.335%	1,004	+57.323%
2024-10-02	2.0900	2.0900	1.830000	2.0600	-6.783%	14,055	+56.796%
2024-10-01	2.2000	2.2200	2.150000	2.2099	+0.154%	12,093	+46.160%
2024-09-30	2.1800	2.2300	2.100000	2.2065	+0.295%	18,330	+46.386%
2024-09-27	1.9600	2.2000	1.949200	2.2000	+4.852%	12,736	+46.818%
2024-09-26	2.0700	2.1000	1.890000	2.0982	+8.715%	9,388	+53.941%
2024-09-25	2.0800	2.0800	1.840000	1.9300	-3.951%	5,300	+67.358%
2024-09-24	1.8000	2.0340	1.700000	2.0094	+8.358%	14,986	+60.745%
2024-09-23	1.8100	1.8600	1.801100	1.8544	-1.362%	7,403	+74.180%
2024-09-20	1.9143	1.9400	1.870000	1.8800	+2.732%	5,410	+71.809%
2024-09-19	1.9900	1.9900	1.830000	1.8300	-4.697%	10,292	+76.503%
2024-09-18	1.8000	1.9400	1.610000	1.9202	+3.237%	33,609	+68.212%
2024-09-17	1.8300	1.8600	1.650000	1.8600	-1.587%	40,192	+73.656%
2024-09-16	1.7500	2.1200	1.710000	1.8900	+6.792%	48,300	+70.899%
2024-09-13	1.6800	1.7800	1.630800	1.7698	+4.106%	25,736	+82.506%
2024-09-12	1.4000	1.7000	1.360000	1.7000	+25.926%	60,245	+90.000%
2024-09-11	1.3200	1.3500	1.290000	1.3500	+4.651%	11,804	+139.259%
2024-09-10	1.1700	1.3200	1.060000	1.2900	+26.471%	81,793	+150.388%
2024-09-09	1.2900	1.3800	0.990000	1.0200	-23.308%	20,471	+216.667%
2024-09-06	1.4000	1.4100	1.240000	1.3300	-5.000%	50,700	+142.857%
2024-09-05	1.4000	1.4100	1.370000	1.4000	+4.478%	2,224	+130.714%
2024-09-04	1.4000	1.4000	1.260100	1.3400	-3.597%	4,758	+141.045%

document.getElementById("Z8TnxS").onerror = function(){this.style.display='none';}; .dark-mode .yhnWdl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yhnWdl{ color: #333333; background-color: white; border: 2px solid #333333; }ESGLESGL Holdings Limitedstock NASDAQ

ESGL
ESGL Holdings Limited
stock NASDAQ