Esgl Holdings Limited Cl A (NQ: ESGL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2024	1.160	1.190	1.140	1.180	42,074	-0.02(-1.26%)
Jul 31, 2024	1.200	1.230	1.140	1.195	24,672	-0.00(-0.42%)
Jul 30, 2024	1.210	1.210	1.150	1.200	4,882	-0.01(-0.83%)
Jul 29, 2024	1.220	1.220	1.200	1.210	1,609	-0.01(-0.80%)
Jul 26, 2024	1.210	1.230	1.200	1.220	6,874	-0.02(-1.64%)
Jul 25, 2024	1.260	1.260	1.195	1.240	4,246	+0.04(+3.33%)
Jul 24, 2024	1.160	1.200	1.160	1.200	1,048	+0.00(+0.00%)
Jul 23, 2024	1.200	1.200	1.200	1.200	1,092	-0.01(-0.83%)
Jul 22, 2024	1.190	1.214	1.160	1.210	26,067	+0.02(+1.68%)
Jul 19, 2024	1.163	1.200	1.163	1.190	5,446	-0.01(-0.83%)
Jul 18, 2024	1.260	1.260	1.160	1.200	21,781	-0.05(-4.00%)
Jul 17, 2024	1.230	1.250	1.220	1.250	13,027	-0.01(-0.87%)
Jul 16, 2024	1.190	1.270	1.175	1.261	10,943	+0.05(+4.21%)
Jul 15, 2024	1.200	1.210	1.160	1.210	5,145	+0.01(+0.83%)
Jul 12, 2024	1.220	1.220	1.200	1.200	3,214	-0.02(-1.64%)
Jul 11, 2024	1.200	1.240	1.200	1.220	3,294	+0.02(+1.67%)
Jul 10, 2024	1.220	1.220	1.190	1.200	1,665	+0.00(+0.00%)
Jul 09, 2024	1.230	1.230	1.140	1.200	19,283	-0.02(-1.64%)
Jul 08, 2024	1.200	1.240	1.200	1.220	18,380	+0.02(+1.67%)
Jul 05, 2024	1.220	1.230	1.170	1.200	20,361	-0.01(-0.83%)
Jul 03, 2024	1.170	1.221	1.150	1.210	4,710	+0.10(+9.01%)
Jul 02, 2024	1.165	1.178	0.9811	1.110	20,990	-0.09(-7.50%)