ESGL Limited (ESGL)
NASDAQ: ESGL
· Real-Time Price · USD
2.70
-0.03 (-1.10%)
At close: Aug 19, 2025, 3:59 PM
2.47
-8.46%
Pre-market: Aug 20, 2025, 05:02 AM EDT
ESGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.56 | 2.70 | 2.46 | 2.70 | 2.70 | -1.10% | 4,892 |
| 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 |
| Aug 7, 2025 | 2.79 | 2.85 | 2.70 | 2.75 | 2.75 | -3.17% | 14,433 |
| Aug 6, 2025 | 2.71 | 2.85 | 2.62 | 2.84 | 2.84 | -1.05% | 24,703 |
| Aug 5, 2025 | 2.91 | 2.96 | 2.70 | 2.87 | 2.87 | -3.69% | 25,627 |
| Aug 4, 2025 | 2.78 | 3.00 | 2.65 | 2.98 | 2.98 | 8.76% | 37,640 |
| Aug 1, 2025 | 2.80 | 2.91 | 2.60 | 2.74 | 2.74 | -6.80% | 22,025 |
| Jul 31, 2025 | 2.73 | 2.94 | 2.62 | 2.94 | 2.94 | 2.08% | 24,236 |
| Jul 30, 2025 | 2.91 | 2.95 | 2.77 | 2.88 | 2.88 | 0.00% | 31,340 |
| Jul 29, 2025 | 2.80 | 2.98 | 2.75 | 2.88 | 2.88 | 2.49% | 26,484 |
| Jul 28, 2025 | 2.84 | 2.90 | 2.67 | 2.81 | 2.81 | -4.75% | 61,000 |
| Jul 25, 2025 | 2.85 | 2.98 | 2.69 | 2.95 | 2.95 | -1.01% | 28,858 |
| Jul 24, 2025 | 2.82 | 3.00 | 2.78 | 2.98 | 2.98 | -0.67% | 21,432 |
| Jul 23, 2025 | 3.00 | 3.00 | 2.74 | 3.00 | 3.00 | -3.85% | 31,827 |