5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+6.67%
3 MONTH PERFORMANCE
+12.36%
6 MONTH PERFORMANCE
+34.23%
YEAR-TO-DATE PERFORMANCE
+200.75%
1 YEAR PERFORMANCE
+217.46%
ESGL Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $3.95 | $3.94 (-0.24%) | $3.97 | $3.94 | 5 | $50.35 M |
| 12/12/2025 | $4.00 | $4.00 (0%) | $4.00 | $4.00 | 3.40 K | $50.73 M |
| 12/11/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.99 | 3.00 K | $50.73 M |
| 12/10/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.98 | 7.00 K | $50.73 M |
| 12/09/2025 | $3.90 | $4.00 (2.56%) | $4.00 | $3.90 | 5.53 K | $50.73 M |
| 12/08/2025 | $3.88 | $4.00 (3.09%) | $4.00 | $3.80 | 13.50 K | $50.73 M |
| 12/05/2025 | $3.94 | $4.00 (1.52%) | $4.00 | $3.94 | 2.80 K | $50.73 M |
| 12/04/2025 | $3.90 | $4.00 (2.56%) | $4.00 | $3.90 | 6.33 K | $50.73 M |
| 12/03/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.88 | 4.14 K | $50.73 M |
| 12/02/2025 | $3.88 | $3.99 (2.84%) | $4.00 | $3.88 | 4.50 K | $50.61 M |
| 12/01/2025 | $3.80 | $4.00 (5.26%) | $4.00 | $3.75 | 6.40 K | $50.73 M |
| 11/28/2025 | $3.85 | $4.00 (3.9%) | $4.00 | $3.85 | 50.70 K | $50.73 M |
| 11/26/2025 | $3.77 | $3.89 (3.18%) | $3.90 | $3.77 | 21.12 K | $49.34 M |
| 11/25/2025 | $3.75 | $3.80 (1.33%) | $3.80 | $3.38 | 5.64 K | $48.20 M |
| 11/24/2025 | $3.80 | $3.77 (-0.79%) | $3.80 | $3.73 | 2.05 K | $47.81 M |
| 11/21/2025 | $3.78 | $3.80 (0.53%) | $3.80 | $3.50 | 6.51 K | $48.20 M |
| 11/20/2025 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.79 | 2.54 K | $48.07 M |
| 11/19/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 32 | $48.20 M |
| 11/18/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 7.29 K | $48.20 M |
| 11/17/2025 | $3.35 | $3.80 (13.43%) | $3.80 | $3.35 | 7.80 K | $48.20 M |
| 11/14/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 481 | $47.56 M |
| 11/13/2025 | $3.73 | $3.75 (0.54%) | $3.75 | $3.60 | 1.42 K | $47.56 M |
| 11/12/2025 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 300 | $47.31 M |
| 11/11/2025 | $3.75 | $3.75 (0%) | $3.75 | $3.75 | 147 | $47.56 M |
| 11/10/2025 | $3.72 | $3.75 (0.81%) | $3.75 | $3.72 | 400 | $47.56 M |
| 11/07/2025 | $3.44 | $3.72 (8.14%) | $3.80 | $3.44 | 2.14 K | $47.18 M |
| 11/06/2025 | $3.95 | $3.80 (-3.8%) | $3.95 | $3.73 | 618 | $48.20 M |
| 11/05/2025 | $3.84 | $3.75 (-2.34%) | $3.84 | $3.62 | 2.20 K | $47.56 M |
| 11/04/2025 | $3.95 | $3.79 (-4.05%) | $3.95 | $3.79 | 3.80 K | $48.07 M |
| 11/03/2025 | $3.98 | $3.85 (-3.27%) | $3.98 | $3.85 | 502 | $48.83 M |
| 10/31/2025 | $3.85 | $3.90 (1.3%) | $3.90 | $3.75 | 7.00 K | $49.46 M |
| 10/30/2025 | $3.85 | $3.85 (0%) | $3.85 | $3.82 | 3.85 K | $48.83 M |
| 10/29/2025 | $3.81 | $3.90 (2.36%) | $3.90 | $3.70 | 7.20 K | $49.46 M |
| 10/28/2025 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 3.40 K | $49.46 M |
| 10/27/2025 | $3.94 | $3.90 (-1.02%) | $3.94 | $3.76 | 2.80 K | $49.46 M |
| 10/24/2025 | $3.82 | $3.90 (2.09%) | $3.96 | $3.82 | 9.82 K | $49.46 M |
| 10/23/2025 | $3.90 | $3.97 (1.79%) | $3.97 | $3.90 | 700 | $50.35 M |
| 10/22/2025 | $3.79 | $4.00 (5.54%) | $4.00 | $3.79 | 10.20 K | $50.73 M |
| 10/21/2025 | $3.83 | $4.00 (4.44%) | $4.00 | $3.83 | 11.14 K | $50.73 M |
| 10/20/2025 | $3.97 | $4.00 (0.76%) | $4.00 | $3.80 | 21.33 K | $50.73 M |
| 10/17/2025 | $3.94 | $3.97 (0.76%) | $3.97 | $3.61 | 27.51 K | $50.35 M |
| 10/16/2025 | $3.95 | $3.90 (-1.27%) | $3.95 | $3.56 | 8.82 K | $49.46 M |
| 10/15/2025 | $3.93 | $3.90 (-0.76%) | $3.93 | $3.70 | 4.60 K | $49.46 M |
| 10/14/2025 | $3.96 | $3.90 (-1.52%) | $3.97 | $3.78 | 6.43 K | $49.46 M |
| 10/13/2025 | $3.95 | $3.94 (-0.25%) | $3.96 | $3.79 | 20.61 K | $49.97 M |
| 10/10/2025 | $4.00 | $3.95 (-1.25%) | $4.01 | $3.82 | 20.30 K | $50.10 M |
| 10/09/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.83 | 18.63 K | $50.73 M |
| 10/08/2025 | $3.98 | $4.00 (0.5%) | $4.00 | $3.80 | 26.09 K | $50.73 M |
| 10/07/2025 | $3.82 | $3.98 (4.19%) | $3.98 | $3.80 | 8.93 K | $50.48 M |
| 10/06/2025 | $3.85 | $3.99 (3.64%) | $3.99 | $3.85 | 15.23 K | $50.61 M |
| 10/03/2025 | $4.00 | $3.98 (-0.5%) | $4.00 | $3.93 | 5.72 K | $50.48 M |
| 10/02/2025 | $4.00 | $4.00 (0%) | $4.11 | $3.80 | 30.50 K | $50.73 M |
| 10/01/2025 | $3.85 | $4.32 (12.21%) | $4.32 | $3.78 | 90.29 K | $54.79 M |
| 09/30/2025 | $3.90 | $3.90 (0%) | $3.90 | $3.55 | 11.70 K | $49.46 M |
| 09/29/2025 | $3.89 | $3.72 (-4.37%) | $3.90 | $3.61 | 14.53 K | $47.18 M |
| 09/26/2025 | $3.91 | $3.70 (-5.37%) | $3.91 | $3.53 | 4.41 K | $46.93 M |
| 09/25/2025 | $3.97 | $3.54 (-10.83%) | $3.97 | $3.51 | 12.50 K | $44.90 M |
| 09/24/2025 | $3.74 | $3.66 (-2.14%) | $3.79 | $3.66 | 4.40 K | $46.42 M |
| 09/23/2025 | $3.70 | $3.65 (-1.35%) | $3.84 | $3.61 | 7.21 K | $46.29 M |
| 09/22/2025 | $3.78 | $3.90 (3.17%) | $4.00 | $3.75 | 33.94 K | $49.46 M |
| 09/19/2025 | $3.73 | $3.88 (4.02%) | $3.98 | $3.56 | 18.11 K | $49.21 M |
| 09/18/2025 | $3.80 | $3.97 (4.47%) | $3.98 | $3.66 | 38.86 K | $50.35 M |
| 09/17/2025 | $3.49 | $3.96 (13.47%) | $4.00 | $3.49 | 73.09 K | $50.22 M |
| 09/16/2025 | $3.58 | $3.60 (0.56%) | $3.70 | $3.42 | 4.70 K | $45.66 M |
| 09/15/2025 | $3.57 | $3.56 (-0.28%) | $3.59 | $3.49 | 4.10 K | $45.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
