ESGL Holdings Limited (ESGL)
NASDAQ: ESGL · Real-Time Price · USD
3.240
-0.030 (-0.92%)
At close: Mar 6, 2026, 4:00 PM EST
3.130
-0.110 (-3.40%)
After-hours: Mar 6, 2026, 4:13 PM EST
ESGL Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.30 | 3.30 | 3.17 | 3.24 | 3.24 | -0.92% | 3,926 |
| Mar 5, 2026 | 3.29 | 3.35 | 3.27 | 3.27 | 3.27 | -0.91% | 4,621 |
| Mar 4, 2026 | 3.10 | 3.30 | 2.95 | 3.30 | 3.30 | 4.43% | 21,026 |
| Mar 3, 2026 | 3.23 | 3.29 | 2.92 | 3.16 | 3.16 | -3.36% | 17,436 |
| Mar 2, 2026 | 3.00 | 3.30 | 3.00 | 3.27 | 3.27 | 7.64% | 23,880 |
| Feb 27, 2026 | 3.05 | 3.05 | 2.99 | 3.04 | 3.04 | 0.93% | 7,991 |
| Feb 26, 2026 | 2.97 | 3.05 | 2.97 | 3.01 | 3.01 | -1.95% | 5,713 |
| Feb 25, 2026 | 3.06 | 3.07 | 2.90 | 3.07 | 3.07 | -0.32% | 7,102 |
| Feb 24, 2026 | 3.03 | 3.08 | 2.99 | 3.08 | 3.08 | -2.22% | 5,181 |
| Feb 23, 2026 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | - | 7,310 |
| Feb 20, 2026 | 3.16 | 3.16 | 3.12 | 3.15 | 3.15 | -1.87% | 2,688 |
| Feb 19, 2026 | 2.93 | 3.30 | 2.93 | 3.21 | 3.21 | 0.94% | 6,095 |
| Feb 17, 2026 | 3.01 | 3.18 | 3.01 | 3.18 | 3.18 | 2.25% | 931 |
| Feb 13, 2026 | 3.17 | 3.18 | 3.11 | 3.11 | 3.11 | -5.76% | 849 |
| Feb 12, 2026 | 3.32 | 3.33 | 3.10 | 3.30 | 3.30 | -0.90% | 3,679 |
| Feb 11, 2026 | 3.21 | 3.33 | 3.21 | 3.33 | 3.33 | -1.19% | 1,939 |
| Feb 10, 2026 | 3.30 | 3.37 | 3.26 | 3.37 | 3.37 | -0.59% | 2,956 |
| Feb 6, 2026 | 3.25 | 3.39 | 3.25 | 3.39 | 3.39 | -0.29% | 1,083 |
| Feb 4, 2026 | 3.30 | 3.40 | 3.29 | 3.40 | 3.40 | - | 3,732 |
| Feb 3, 2026 | 3.39 | 3.55 | 3.30 | 3.40 | 3.40 | -6.05% | 6,474 |
| Feb 2, 2026 | 3.61 | 3.62 | 3.61 | 3.62 | 3.62 | 0.25% | 850 |
| Jan 30, 2026 | 3.58 | 3.80 | 3.43 | 3.61 | 3.61 | 2.27% | 3,010 |
| Jan 29, 2026 | 3.19 | 3.60 | 3.19 | 3.53 | 3.53 | 0.86% | 11,933 |
| Jan 28, 2026 | 3.60 | 3.60 | 3.35 | 3.50 | 3.50 | -1.69% | 4,978 |
| Jan 27, 2026 | 3.80 | 3.80 | 3.56 | 3.56 | 3.56 | -3.00% | 2,444 |
| Jan 26, 2026 | 3.55 | 3.80 | 3.48 | 3.67 | 3.67 | -1.87% | 1,356 |
| Jan 23, 2026 | 3.90 | 3.90 | 3.73 | 3.74 | 3.74 | -2.35% | 2,092 |
| Jan 22, 2026 | 3.97 | 3.97 | 3.78 | 3.83 | 3.83 | -0.26% | 5,024 |
| Jan 21, 2026 | 3.80 | 3.97 | 3.80 | 3.84 | 3.84 | -3.27% | 8,585 |
| Jan 20, 2026 | 3.90 | 3.97 | 3.82 | 3.97 | 3.97 | -0.75% | 11,201 |
| Jan 16, 2026 | 3.92 | 4.00 | 3.87 | 4.00 | 4.00 | - | 27,568 |
| Jan 15, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | - | 13,680 |
| Jan 14, 2026 | 3.95 | 4.00 | 3.91 | 4.00 | 4.00 | - | 27,280 |
| Jan 13, 2026 | 3.97 | 4.00 | 3.90 | 4.00 | 4.00 | - | 17,753 |
| Jan 12, 2026 | 3.94 | 4.00 | 3.91 | 4.00 | 4.00 | - | 17,449 |
| Jan 9, 2026 | 3.99 | 4.00 | 3.80 | 4.00 | 4.00 | - | 21,797 |
| Jan 8, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | - | 13,830 |
| Jan 7, 2026 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | - | 9,463 |
| Jan 6, 2026 | 3.95 | 4.00 | 3.94 | 4.00 | 4.00 | - | 6,907 |
| Jan 5, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 6,964 |
| Jan 2, 2026 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | - | 10,122 |
| Dec 31, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 5,718 |
| Dec 30, 2025 | 3.95 | 4.00 | 3.93 | 4.00 | 4.00 | - | 17,088 |
| Dec 29, 2025 | 3.97 | 4.00 | 3.97 | 4.00 | 4.00 | - | 3,894 |
| Dec 26, 2025 | 3.95 | 4.00 | 3.92 | 4.00 | 4.00 | - | 3,182 |
| Dec 24, 2025 | 3.96 | 4.00 | 3.86 | 4.00 | 4.00 | - | 7,302 |
| Dec 23, 2025 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | - | 4,897 |
| Dec 22, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | - | 5,474 |
| Dec 19, 2025 | 3.81 | 4.00 | 3.81 | 4.00 | 4.00 | - | 10,864 |
| Dec 18, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 3,159 |
| Dec 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 4,542 |
| Dec 16, 2025 | 3.97 | 4.00 | 3.91 | 4.00 | 4.00 | - | 6,695 |
| Dec 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2,257 |
| Dec 12, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 3,398 |
| Dec 11, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 2,950 |
| Dec 10, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | - | 6,959 |
| Dec 9, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 4,482 |
| Dec 8, 2025 | 3.88 | 4.00 | 3.80 | 4.00 | 4.00 | - | 13,481 |
| Dec 5, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | - | 2,756 |
| Dec 4, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | - | 6,329 |
| Dec 3, 2025 | 4.00 | 4.00 | 3.88 | 4.00 | 4.00 | 0.25% | 4,141 |
| Dec 2, 2025 | 3.88 | 4.00 | 3.88 | 3.99 | 3.99 | -0.25% | 4,477 |
| Dec 1, 2025 | 3.80 | 4.00 | 3.75 | 4.00 | 4.00 | - | 6,398 |
| Nov 28, 2025 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 2.83% | 48,850 |
| Nov 26, 2025 | 3.77 | 3.90 | 3.77 | 3.89 | 3.89 | 2.37% | 21,115 |
| Nov 25, 2025 | 3.75 | 3.80 | 3.38 | 3.80 | 3.80 | 0.80% | 5,638 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.73 | 3.77 | 3.77 | -0.79% | 2,049 |
| Nov 21, 2025 | 3.78 | 3.80 | 3.50 | 3.80 | 3.80 | 0.26% | 6,510 |
| Nov 20, 2025 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | -0.26% | 2,538 |
| Nov 17, 2025 | 3.35 | 3.80 | 3.35 | 3.80 | 3.80 | 1.33% | 7,791 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.60 | 3.75 | 3.75 | 0.54% | 1,419 |
| Nov 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.53% | 286 |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 147 |
| Nov 10, 2025 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.81% | 367 |
| Nov 7, 2025 | 3.44 | 3.80 | 3.44 | 3.72 | 3.72 | -2.11% | 2,136 |
| Nov 6, 2025 | 3.95 | 3.95 | 3.73 | 3.80 | 3.80 | 1.33% | 618 |
| Nov 5, 2025 | 3.84 | 3.84 | 3.62 | 3.75 | 3.75 | -1.06% | 2,151 |
| Nov 4, 2025 | 3.95 | 3.95 | 3.79 | 3.79 | 3.79 | -1.56% | 3,777 |
| Nov 3, 2025 | 3.98 | 3.98 | 3.85 | 3.85 | 3.85 | -1.28% | 502 |
| Oct 31, 2025 | 3.85 | 3.90 | 3.75 | 3.90 | 3.90 | 1.30% | 6,976 |
| Oct 30, 2025 | 3.85 | 3.85 | 3.82 | 3.85 | 3.85 | -1.28% | 3,849 |
| Oct 29, 2025 | 3.81 | 3.90 | 3.70 | 3.90 | 3.90 | - | 7,190 |
| Oct 28, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 3,402 |
| Oct 27, 2025 | 3.94 | 3.94 | 3.76 | 3.90 | 3.90 | - | 2,803 |
| Oct 24, 2025 | 3.82 | 3.96 | 3.82 | 3.90 | 3.90 | -1.76% | 9,822 |
| Oct 23, 2025 | 3.90 | 3.97 | 3.90 | 3.97 | 3.97 | -0.75% | 675 |
| Oct 22, 2025 | 3.79 | 4.00 | 3.79 | 4.00 | 4.00 | - | 10,157 |
| Oct 21, 2025 | 3.83 | 4.00 | 3.83 | 4.00 | 4.00 | - | 11,142 |
| Oct 20, 2025 | 3.97 | 4.00 | 3.80 | 4.00 | 4.00 | 0.76% | 21,332 |
| Oct 17, 2025 | 3.94 | 3.97 | 3.61 | 3.97 | 3.97 | 1.79% | 27,505 |
| Oct 16, 2025 | 3.95 | 3.95 | 3.56 | 3.90 | 3.90 | - | 8,818 |
| Oct 15, 2025 | 3.93 | 3.93 | 3.70 | 3.90 | 3.90 | - | 4,591 |
| Oct 14, 2025 | 3.96 | 3.97 | 3.78 | 3.90 | 3.90 | -1.02% | 6,427 |
| Oct 13, 2025 | 3.95 | 3.96 | 3.79 | 3.94 | 3.94 | -0.25% | 20,608 |
| Oct 10, 2025 | 4.00 | 4.01 | 3.82 | 3.95 | 3.95 | -1.25% | 20,251 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.83 | 4.00 | 4.00 | - | 18,625 |
| Oct 8, 2025 | 3.98 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 26,002 |
| Oct 7, 2025 | 3.82 | 3.98 | 3.80 | 3.98 | 3.98 | -0.25% | 8,928 |
| Oct 6, 2025 | 3.85 | 3.99 | 3.85 | 3.99 | 3.99 | 0.25% | 15,232 |
| Oct 3, 2025 | 4.00 | 4.00 | 3.93 | 3.98 | 3.98 | -0.50% | 5,716 |