ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
3.3700
+0.00 (0.00%)
NASDAQ · Last Trade: Feb 11th, 4:27 AM EST
Historical Prices For ESGL Holdings Limited - Class A Ordinary Shares (ESGL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/10/2026 | 3.30 | 3.37 | 3.26 | 3.37 | 2,956 | 3.37 |
| 2/06/2026 | 3.40 | 0.00 | 3.40 | 3.39 | 2,169 | 3.39 |
| 2/04/2026 | 3.40 | 0.00 | 3.40 | 3.40 | 427 | 3.40 |
| 2/03/2026 | 3.39 | 3.55 | 3.30 | 3.40 | 6,474 | 3.40 |
| 2/02/2026 | 3.61 | 3.62 | 3.61 | 3.62 | 850 | 3.62 |
| 1/30/2026 | 3.58 | 3.80 | 3.42 | 3.61 | 3,011 | 3.61 |
| 1/29/2026 | 3.19 | 3.60 | 3.19 | 3.53 | 11,923 | 3.53 |
| 1/28/2026 | 3.60 | 3.60 | 3.35 | 3.50 | 4,978 | 3.50 |
| 1/27/2026 | 3.80 | 3.80 | 3.56 | 3.56 | 2,444 | 3.56 |
| 1/26/2026 | 3.55 | 3.80 | 3.48 | 3.67 | 1,356 | 3.67 |
| 1/23/2026 | 3.90 | 3.90 | 3.73 | 3.74 | 2,092 | 3.74 |
| 1/22/2026 | 3.97 | 3.97 | 3.77 | 3.83 | 5,024 | 3.83 |
| 1/21/2026 | 3.80 | 3.97 | 3.80 | 3.84 | 8,585 | 3.84 |
| 1/20/2026 | 3.90 | 3.97 | 3.82 | 3.97 | 11,201 | 3.97 |
| 1/16/2026 | 3.92 | 4.00 | 3.87 | 4.00 | 27,568 | 4.00 |
| 1/15/2026 | 3.93 | 4.00 | 3.92 | 4.00 | 13,684 | 4.00 |
| 1/14/2026 | 3.95 | 4.00 | 3.91 | 4.00 | 27,280 | 4.00 |
| 1/13/2026 | 3.97 | 4.00 | 3.90 | 4.00 | 17,753 | 4.00 |
| 1/12/2026 | 3.94 | 4.00 | 3.91 | 4.00 | 17,449 | 4.00 |
| 1/09/2026 | 3.99 | 4.00 | 3.80 | 4.00 | 21,797 | 4.00 |
| 1/08/2026 | 3.96 | 4.00 | 3.96 | 4.00 | 13,830 | 4.00 |
| 1/07/2026 | 3.95 | 4.00 | 3.93 | 4.00 | 9,463 | 4.00 |
| 1/06/2026 | 3.95 | 4.00 | 3.94 | 4.00 | 7,157 | 4.00 |
| 1/05/2026 | 3.98 | 4.00 | 3.98 | 4.00 | 6,964 | 4.00 |
| 1/02/2026 | 3.99 | 4.00 | 3.96 | 4.00 | 10,122 | 4.00 |
| 12/31/2025 | 3.98 | 4.00 | 3.98 | 4.00 | 5,718 | 4.00 |
| 12/30/2025 | 3.95 | 4.00 | 3.93 | 4.00 | 17,088 | 4.00 |
| 12/29/2025 | 3.97 | 4.00 | 3.97 | 4.00 | 3,894 | 4.00 |
| 12/26/2025 | 3.95 | 4.00 | 3.92 | 4.00 | 3,182 | 4.00 |
| 12/24/2025 | 3.96 | 4.00 | 3.86 | 4.00 | 7,302 | 4.00 |
| 12/23/2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4,900 | 4.00 |
| 12/22/2025 | 3.92 | 4.00 | 3.92 | 4.00 | 5,474 | 4.00 |
| 12/19/2025 | 3.81 | 4.00 | 3.81 | 4.00 | 10,864 | 4.00 |
| 12/18/2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3,159 | 4.00 |
| 12/17/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4,542 | 4.00 |
| 12/16/2025 | 3.97 | 4.00 | 3.91 | 4.00 | 6,695 | 4.00 |
| 12/15/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 2,257 | 4.00 |
| 12/12/2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3,398 | 4.00 |
| 12/11/2025 | 3.99 | 4.00 | 3.99 | 4.00 | 2,950 | 4.00 |
| 12/10/2025 | 3.98 | 4.00 | 3.98 | 4.00 | 6,959 | 4.00 |
| 12/09/2025 | 3.90 | 4.00 | 3.90 | 4.00 | 5,533 | 4.00 |
| 12/08/2025 | 3.88 | 4.00 | 3.80 | 4.00 | 13,481 | 4.00 |
| 12/05/2025 | 3.94 | 4.00 | 3.94 | 4.00 | 2,756 | 4.00 |
| 12/04/2025 | 3.90 | 4.00 | 3.90 | 4.00 | 6,329 | 4.00 |
| 12/03/2025 | 4.00 | 4.00 | 3.88 | 4.00 | 4,141 | 4.00 |
| 12/02/2025 | 3.88 | 4.00 | 3.88 | 3.99 | 4,477 | 3.99 |
| 12/01/2025 | 3.80 | 4.00 | 3.75 | 4.00 | 6,398 | 4.00 |
| 11/28/2025 | 3.85 | 4.00 | 3.85 | 4.00 | 50,650 | 4.00 |
| 11/26/2025 | 3.77 | 3.90 | 3.77 | 3.89 | 21,115 | 3.89 |
| 11/25/2025 | 3.75 | 3.80 | 3.38 | 3.80 | 5,638 | 3.80 |
| 11/24/2025 | 3.80 | 3.80 | 3.73 | 3.77 | 2,049 | 3.77 |
| 11/21/2025 | 3.78 | 3.80 | 3.50 | 3.80 | 6,510 | 3.80 |
| 11/20/2025 | 3.80 | 3.80 | 3.79 | 3.79 | 2,538 | 3.79 |
| 11/17/2025 | 3.75 | 0.00 | 3.80 | 3.80 | 38 | 3.80 |
| 11/13/2025 | 3.73 | 0.00 | 3.75 | 3.75 | 55 | 3.75 |
| 11/12/2025 | 3.73 | 3.73 | 3.73 | 3.73 | 286 | 3.73 |
| 11/11/2025 | 3.75 | 3.75 | 3.75 | 3.75 | 147 | 3.75 |