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

1.300 +0.080 (+6.56%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.240 1.300 1.210 1.300 1,526 +0.08(+6.43%)
Dec 23, 2024 1.251 1.251 1.160 1.222 2,008 +0.07(+6.22%)
Dec 20, 2024 1.220 1.249 1.120 1.150 1,872 -0.05(-4.17%)
Dec 19, 2024 1.160 1.250 1.160 1.200 10,067 -0.00(-0.12%)
Dec 18, 2024 1.240 1.240 1.180 1.202 1,430 +0.01(+1.05%)
Dec 17, 2024 1.160 1.200 1.160 1.189 3,586 -0.03(-2.54%)
Dec 16, 2024 1.080 1.280 1.080 1.220 2,080 -0.04(-3.07%)
Dec 13, 2024 1.430 1.430 1.200 1.259 10,716 -0.09(-6.77%)
Dec 12, 2024 1.301 1.439 1.301 1.350 1,488 +0.04(+3.05%)
Dec 11, 2024 1.370 1.385 1.310 1.310 27,135 -0.02(-1.50%)
Dec 10, 2024 1.310 1.390 1.300 1.330 2,052 -0.02(-1.48%)
Dec 09, 2024 1.350 1.350 1.350 1.350 904 -0.01(-0.74%)
Dec 06, 2024 1.500 1.500 1.340 1.360 1,582 +0.02(+1.50%)
Dec 05, 2024 1.330 1.410 1.330 1.340 1,140 -0.08(-5.63%)
Dec 04, 2024 1.273 1.574 1.273 1.420 4,969 -0.05(-3.40%)
Dec 03, 2024 1.590 1.590 1.442 1.470 35,121 -0.08(-5.16%)
Dec 02, 2024 1.452 1.580 1.452 1.550 29,719 +0.19(+13.97%)
Nov 29, 2024 1.410 1.560 1.360 1.360 7,773 +0.01(+0.74%)
Nov 27, 2024 1.350 1.380 1.350 1.350 3,838 -0.02(-1.46%)
Nov 26, 2024 1.310 1.530 1.090 1.370 40,502 -0.36(-20.81%)
Nov 25, 2024 1.721 1.756 1.650 1.730 6,161 -0.02(-1.16%)
Nov 22, 2024 1.730 1.800 1.650 1.750 5,365 +0.00(+0.10%)
Nov 21, 2024 1.762 1.770 1.711 1.748 5,396 -0.03(-1.77%)
Nov 20, 2024 1.650 1.800 1.581 1.780 3,896 +0.11(+6.59%)
Nov 19, 2024 1.859 1.859 1.500 1.670 17,269 -0.18(-9.66%)
Nov 18, 2024 1.710 1.880 1.710 1.849 1,064 -0.00(-0.06%)
Nov 15, 2024 1.860 1.870 1.790 1.850 3,412 -0.02(-1.09%)
Nov 14, 2024 1.870 1.880 1.800 1.870 6,718 -0.01(-0.46%)
Nov 13, 2024 1.885 1.890 1.810 1.879 6,155 -0.01(-0.60%)
Nov 12, 2024 1.840 1.970 1.810 1.890 13,884 +0.10(+5.52%)
Nov 11, 2024 1.690 1.800 1.690 1.791 4,878 -0.01(-0.62%)
Nov 08, 2024 1.820 1.820 1.750 1.802 3,783 -0.00(-0.16%)
Nov 07, 2024 1.680 1.820 1.680 1.805 1,174 +0.02(+0.86%)
Nov 06, 2024 1.790 1.800 1.780 1.790 2,948 -0.04(-2.20%)
Nov 05, 2024 1.800 1.830 1.800 1.830 3,066 +0.00(+0.21%)
Nov 04, 2024 1.790 1.830 1.770 1.826 5,927 +0.06(+3.18%)
Nov 01, 2024 1.740 1.790 1.740 1.770 6,922 +0.05(+2.91%)
Oct 31, 2024 1.620 1.750 1.620 1.720 4,484 -0.02(-1.30%)
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%)
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 and Conditions.