Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
ESGL Holdings Ltd (ESGL)
ESGL Holdings Ltd (ESGL) Historical

ESGL ESGL Holdings Ltd

1.10

0.01 (0.92%)

Jun 15 2024 - Closed

Delayed by 15 minutes

ESGL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	1.10	0.01	0.92%	1.07	1.10	1.0599	15,348
Jun 13 2024	1.09	0.01	0.46%	1.10	1.115	1.09	7,359
Jun 12 2024	1.085	0.05	5.34%	1.05	1.10	0.9601	27,502
Jun 11 2024	1.03	-0.01	-0.96%	1.03	1.03	0.97	5,948
Jun 10 2024	1.04	0.08	8.33%	1.00	1.04	1.00	22,392
Jun 07 2024	0.96	-0.027	-2.74%	0.97	0.9966	0.96	251,250
Jun 06 2024	0.987	-0.033	-3.24%	0.9527	1.06	0.95	32,359
Jun 05 2024	1.02	0.01	0.99%	1.00	1.02	1.00	15,106
Jun 04 2024	1.01	0.06	6.32%	0.95	1.02	0.95	7,792
Jun 03 2024	0.95	-0.07	-6.86%	1.06	1.06	0.95	19,782
May 31 2024	1.02	-0.01	-0.97%	1.06	1.06	1.00	30,041
May 30 2024	1.03	0.02	1.98%	1.02	1.06	1.01	35,166
May 29 2024	1.01	-0.01	-0.98%	1.00	1.03	1.00	26,478
May 28 2024	1.02	0.00	-0.22%	1.00	1.03	0.95	20,566
May 24 2024	1.0223	0.03	3.26%	0.9703	1.047	0.96	69,460
May 23 2024	0.99	0.091	10.12%	0.93	1.01	0.86	52,397
May 22 2024	0.899	-0.06795	-7.03%	0.967	0.97	0.8218	39,695
May 21 2024	0.96695	-0.00685	-0.70%	1.01	1.25	0.882	365,562
May 20 2024	0.9738	0.2738	39.11%	0.6827	1.09	0.6827	337,780
May 17 2024	0.70	0.02105	3.10%	0.6586	0.72	0.65	67,103
May 16 2024	0.67895	0.08605	14.51%	0.59	0.719	0.59	124,603
May 15 2024	0.5929	0.0264	4.66%	0.61	0.619	0.568	16,706
May 14 2024	0.5665	-0.0135	-2.33%	0.58	0.63	0.5665	67,886
May 13 2024	0.58	-0.02	-3.33%	0.587	0.6304	0.558	84,433
May 10 2024	0.60	-0.0749	-11.10%	0.6935	0.7147	0.55	51,530
May 09 2024	0.6749	0.0009	0.13%	0.651	0.7199	0.65	7,876
May 08 2024	0.674	0.0145	2.20%	0.69	0.72	0.6396	11,995
May 07 2024	0.6595	-0.0104	-1.55%	0.64	0.6901	0.64	88,917
May 06 2024	0.669899	0.07491	12.59%	0.59	0.69	0.59	61,644
May 03 2024	0.59499	0.00989	1.69%	0.574	0.615	0.574	10,230
May 02 2024	0.5851	0.0051	0.88%	0.63	0.63	0.5802	7,379
May 01 2024	0.58	0.00	0.00%	0.571	0.58	0.571	178
Apr 30 2024	0.58	-0.004	-0.68%	0.5759	0.602501	0.563	9,947
Apr 29 2024	0.584	0.0275	4.94%	0.5599	0.6248	0.546	27,536
Apr 26 2024	0.5565	0.0105	1.92%	0.533	0.5893	0.533	50,236
Apr 25 2024	0.546	-0.0853	-13.51%	0.57	0.5999	0.53	97,691
Apr 24 2024	0.6313	0.0013	0.21%	0.63	0.65	0.5674	579,595
Apr 23 2024	0.63	-0.0085	-1.33%	0.6305	0.648	0.625	26,439
Apr 22 2024	0.6385	0.0435	7.31%	0.63	0.648	0.59	33,787
Apr 19 2024	0.595	0.085	16.67%	0.5199	0.615	0.51	55,786
Apr 18 2024	0.51	0.0379	8.03%	0.517	0.5595	0.48	18,078
Apr 17 2024	0.4721	-0.0174	-3.55%	0.465	0.5255	0.4506	2,102,383
Apr 16 2024	0.4895	-0.0103	-2.06%	0.508	0.5501	0.423	19,365
Apr 15 2024	0.4998	-0.057	-10.24%	0.557	0.557	0.4896	68,313
Apr 12 2024	0.5568	0.0168	3.11%	0.58	0.60	0.525	38,315
Apr 11 2024	0.54	0.0001	0.02%	0.529	0.57946	0.51	57,049
Apr 10 2024	0.5399	0.0467	9.47%	0.48	0.62	0.466	107,752
Apr 09 2024	0.4932	-0.0058	-1.16%	0.486	0.50	0.48	16,986
Apr 08 2024	0.499	0.029	6.17%	0.48	0.50	0.45	38,141
Apr 05 2024	0.47	0.03	6.82%	0.4655	0.50	0.44	15,825
Apr 04 2024	0.44	-0.05	-10.20%	0.4899	0.4899	0.4361	13,110
Apr 03 2024	0.49	0.04	8.89%	0.45	0.525	0.4401	10,542
Apr 02 2024	0.45	0.005	1.12%	0.4314	0.4786	0.4244	48,456
Apr 01 2024	0.445	0.0149	3.46%	0.4343	0.445	0.42	9,502
Mar 28 2024	0.4301	-0.0399	-8.49%	0.4695	0.48	0.41	2,571,145
Mar 27 2024	0.47	0.0453	10.67%	0.50	0.524	0.45	78,209
Mar 26 2024	0.4247	0.0144	3.51%	0.4151	0.4695	0.41021	31,135
Mar 25 2024	0.4103	-0.0202	-4.69%	0.4357	0.465351	0.4103	56,156
Mar 22 2024	0.4305	-0.0207	-4.59%	0.4507	0.4912	0.4305	10,769
Mar 21 2024	0.4512	-0.0037	-0.81%	0.4305	0.465	0.4305	7,622
Mar 20 2024	0.454899	0.0149	3.39%	0.46	0.46	0.430501	9,573
Mar 19 2024	0.44	0.002	0.46%	0.4451	0.4898	0.44	11,253

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions