Esgl Holdings Limited Cl A (NQ: ESGL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	1.770	1.810	1.610	1.743	13,411	-0.03(-1.55%)
Oct 29, 2024	1.780	1.783	1.636	1.770	9,545	+0.01(+0.49%)
Oct 28, 2024	1.720	1.863	1.700	1.761	7,764	-0.07(-3.88%)
Oct 25, 2024	1.850	1.870	1.810	1.833	2,881	+0.02(+1.01%)
Oct 24, 2024	1.840	1.840	1.740	1.814	4,474	-0.06(-3.44%)
Oct 23, 2024	2.020	2.020	1.520	1.879	58,393	-0.11(-5.59%)
Oct 22, 2024	2.000	2.009	1.850	1.990	21,263	-0.05(-2.40%)
Oct 21, 2024	2.040	2.051	1.870	2.039	10,026	+0.02(+1.02%)
Oct 18, 2024	1.900	2.026	1.900	2.018	7,161	-0.02(-1.02%)
Oct 17, 2024	1.960	2.050	1.940	2.039	8,696	+0.01(+0.50%)
Oct 16, 2024	1.950	2.050	1.910	2.029	23,627	-0.01(-0.38%)
Oct 15, 2024	1.952	2.049	1.950	2.037	2,574	+0.02(+0.83%)
Oct 14, 2024	2.100	2.110	2.020	2.020	6,159	-0.09(-4.23%)
Oct 11, 2024	2.110	2.160	2.090	2.109	5,429	+0.01(+0.47%)
Oct 10, 2024	1.940	2.110	1.940	2.099	2,378	-0.02(-0.94%)
Oct 09, 2024	2.110	2.119	2.040	2.119	4,213	+0.04(+1.88%)
Oct 08, 2024	1.990	2.080	1.990	2.080	7,908	+0.04(+2.17%)
Oct 07, 2024	1.950	2.050	1.918	2.036	12,887	+0.02(+0.78%)
Oct 04, 2024	2.050	2.075	1.950	2.020	4,157	-0.03(-1.61%)
Oct 03, 2024	2.050	2.053	1.937	2.053	1,004	-0.01(-0.33%)
Oct 02, 2024	2.090	2.090	1.830	2.060	14,055	-0.15(-6.78%)
Oct 01, 2024	2.200	2.220	2.150	2.210	12,093	+0.00(+0.15%)
Sep 30, 2024	2.180	2.230	2.100	2.207	18,330	+0.01(+0.30%)
Sep 27, 2024	1.960	2.200	1.949	2.200	12,736	+0.10(+4.85%)
Sep 26, 2024	2.070	2.100	1.890	2.098	9,264	+0.17(+8.72%)
Sep 25, 2024	2.080	2.080	1.840	1.930	5,300	-0.08(-3.95%)
Sep 24, 2024	1.800	2.034	1.700	2.009	14,986	+0.15(+8.36%)
Sep 23, 2024	1.810	1.860	1.801	1.854	7,403	-0.03(-1.36%)
Sep 20, 2024	1.910	1.940	1.870	1.880	5,410	+0.05(+2.73%)
Sep 19, 2024	1.990	1.990	1.830	1.830	10,292	-0.09(-4.70%)
Sep 18, 2024	1.800	1.940	1.610	1.920	33,609	+0.06(+3.24%)
Sep 17, 2024	1.830	1.860	1.650	1.860	40,192	-0.03(-1.59%)
Sep 16, 2024	1.750	2.120	1.710	1.890	48,300	+0.12(+6.79%)
Sep 13, 2024	1.680	1.780	1.631	1.770	25,736	+0.07(+4.11%)
Sep 12, 2024	1.400	1.700	1.360	1.700	60,205	+0.35(+25.93%)
Sep 11, 2024	1.320	1.350	1.290	1.350	11,804	+0.06(+4.65%)
Sep 10, 2024	1.170	1.320	1.060	1.290	81,793	+0.27(+26.47%)
Sep 09, 2024	1.290	1.380	0.9900	1.020	20,443	-0.31(-23.31%)
Sep 06, 2024	1.400	1.410	1.240	1.330	50,700	-0.07(-5.00%)
Sep 05, 2024	1.400	1.410	1.370	1.400	2,224	+0.06(+4.48%)
Sep 04, 2024	1.400	1.400	1.260	1.340	4,758	-0.05(-3.60%)
Sep 03, 2024	1.380	1.410	1.340	1.390	4,189	+0.01(+0.72%)
Aug 30, 2024	1.430	1.430	1.324	1.380	4,982	+0.00(+0.01%)
Aug 29, 2024	1.385	1.400	1.330	1.380	5,726	+0.04(+2.97%)
Aug 28, 2024	1.365	1.390	1.340	1.340	826	-0.05(-3.59%)
Aug 27, 2024	1.418	1.418	1.340	1.390	2,005	+0.04(+2.64%)
Aug 26, 2024	1.400	1.400	1.354	1.354	863	-0.08(-5.29%)
Aug 23, 2024	1.413	1.450	1.413	1.430	3,047	-0.02(-1.38%)
Aug 22, 2024	1.450	1.450	1.300	1.450	27,153	+0.00(+0.00%)
Aug 21, 2024	1.500	1.510	1.360	1.450	6,710	+0.09(+6.62%)
Aug 20, 2024	1.410	1.487	1.310	1.360	5,550	-0.04(-3.20%)
Aug 19, 2024	1.480	1.510	1.350	1.405	30,663	-0.05(-3.77%)
Aug 16, 2024	1.430	1.520	1.430	1.460	68,392	+0.03(+2.10%)
Aug 15, 2024	1.340	1.430	1.328	1.430	3,359	+0.03(+2.14%)
Aug 14, 2024	1.350	1.443	1.319	1.400	16,428	+0.04(+2.94%)
Aug 13, 2024	1.380	1.390	1.300	1.360	3,828	-0.02(-1.36%)
Aug 12, 2024	1.286	1.400	1.286	1.379	5,017	+0.03(+2.13%)
Aug 09, 2024	1.381	1.381	1.330	1.350	2,565	+0.08(+6.29%)
Aug 08, 2024	1.290	1.300	1.220	1.270	55,511	+0.00(+0.01%)
Aug 07, 2024	1.230	1.438	1.230	1.270	67,946	+0.07(+5.83%)
Aug 06, 2024	1.190	1.200	1.150	1.200	19,351	+0.02(+1.69%)
Aug 05, 2024	1.170	1.190	1.160	1.180	1,301	+0.01(+0.94%)
Aug 02, 2024	1.180	1.180	1.150	1.169	18,720	-0.01(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.