Esgl Holdings Limited Cl A (NQ: ESGL )

1.620 -0.123 (-7.04%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

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.