ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ESGL Holdings Limited - Class A Ordinary Shares (NQ:ESGL)

3.042 -0.107 (-3.41%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2025 3.310 3.330 2.980 3.151 94,777 -0.06(-1.84%)
Jul 15, 2025 3.160 3.235 3.140 3.210 28,037 +0.04(+1.26%)
Jul 14, 2025 3.180 3.350 3.010 3.170 58,246 -0.02(-0.63%)
Jul 11, 2025 3.024 3.289 3.003 3.190 76,559 +0.21(+7.05%)
Jul 10, 2025 2.878 3.078 2.870 2.980 18,168 +0.17(+6.05%)
Jul 09, 2025 2.990 3.070 2.690 2.810 87,875 -0.16(-5.33%)
Jul 08, 2025 2.840 3.000 2.831 2.968 78,289 +0.13(+4.69%)
Jul 07, 2025 3.020 3.100 2.750 2.835 66,357 -0.27(-8.55%)
Jul 03, 2025 3.090 3.170 2.990 3.100 47,236 -0.07(-2.06%)
Jul 02, 2025 3.210 3.250 3.075 3.165 111,757 -0.13(-3.85%)
Jul 01, 2025 3.200 3.300 3.004 3.292 57,097 +0.14(+4.50%)
Jun 30, 2025 3.440 3.500 2.940 3.150 131,139 -0.40(-11.24%)
Jun 27, 2025 3.630 3.720 3.300 3.549 113,357 -0.14(-3.74%)
Jun 26, 2025 3.550 3.870 3.490 3.687 278,301 +0.17(+4.74%)
Jun 25, 2025 2.990 3.590 2.989 3.520 287,324 +0.56(+18.94%)
Jun 24, 2025 2.900 2.959 2.860 2.959 23,649 +0.02(+0.56%)
Jun 23, 2025 2.950 2.960 2.910 2.943 5,247 -0.02(-0.56%)
Jun 20, 2025 2.930 2.980 2.850 2.960 26,556 +0.01(+0.33%)
Jun 18, 2025 2.970 2.980 2.920 2.950 6,854 -0.03(-1.01%)
Jun 17, 2025 2.980 3.000 2.960 2.980 19,187 +0.01(+0.29%)
Jun 16, 2025 2.990 3.000 2.800 2.971 54,095 -0.00(-0.12%)
Jun 13, 2025 3.000 3.043 2.900 2.975 125,057 -0.02(-0.80%)
Jun 12, 2025 2.920 3.000 2.750 2.999 67,899 +0.08(+2.75%)
Jun 11, 2025 2.750 2.920 2.750 2.919 116,383 +0.17(+6.30%)
Jun 10, 2025 2.530 2.746 2.383 2.746 230,835 +0.26(+10.28%)
Jun 09, 2025 2.490 2.490 2.380 2.490 158,249 +0.05(+2.07%)
Jun 06, 2025 2.400 2.450 2.380 2.439 36,501 -0.01(-0.43%)
Jun 05, 2025 2.340 2.450 2.340 2.450 23,389 +0.04(+1.71%)
Jun 04, 2025 2.400 2.410 2.302 2.409 27,493 +0.01(+0.36%)
Jun 03, 2025 2.410 2.415 2.390 2.400 42,602 +0.00(+0.18%)
Jun 02, 2025 2.390 2.400 2.300 2.396 38,461 -0.01(-0.60%)
May 30, 2025 2.410 2.430 2.360 2.410 39,827 -0.01(-0.41%)
May 29, 2025 2.410 2.440 2.360 2.420 81,347 +0.01(+0.41%)
May 28, 2025 2.400 2.430 2.345 2.410 66,874 +0.03(+1.44%)
May 27, 2025 2.310 2.400 2.290 2.376 32,429 +0.08(+3.33%)
May 23, 2025 2.290 2.300 2.060 2.299 10,026 +0.05(+2.20%)
May 22, 2025 2.130 2.299 2.063 2.250 22,297 +0.12(+5.63%)
May 21, 2025 2.130 2.130 2.050 2.130 2,023 +0.00(+0.01%)
May 20, 2025 2.100 2.150 1.950 2.130 12,069 -0.02(-0.87%)
May 19, 2025 2.300 2.300 1.710 2.149 259,127 -0.22(-9.34%)
May 16, 2025 2.110 2.433 1.960 2.370 144,228 +0.39(+19.70%)
May 15, 2025 2.000 2.040 1.960 1.980 4,428 -0.02(-1.00%)
May 14, 2025 2.002 2.030 1.902 2.000 52,697 -0.07(-3.38%)
May 13, 2025 2.030 2.070 1.970 2.070 14,199 +0.06(+2.99%)
May 12, 2025 1.980 2.023 1.970 2.010 16,028 -0.04(-1.95%)
May 09, 2025 2.100 2.100 2.020 2.050 4,204 +0.00(+0.00%)
May 08, 2025 2.100 2.110 2.040 2.050 4,206 -0.03(-1.44%)
May 07, 2025 2.161 2.180 2.051 2.080 6,718 -0.07(-3.26%)
May 06, 2025 1.990 2.150 1.910 2.150 47,518 +0.16(+8.04%)
May 05, 2025 1.970 2.040 1.960 1.990 8,538 -0.04(-1.97%)
May 02, 2025 2.030 2.030 1.850 2.030 55,274 +0.02(+1.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.