5 DAY PERFORMANCE
+3.19%
1 MONTH PERFORMANCE
+3.19%
3 MONTH PERFORMANCE
+3.86%
6 MONTH PERFORMANCE
-13.87%
YEAR-TO-DATE PERFORMANCE
-19.25%
1 YEAR PERFORMANCE
+56.04%
ESGL Holdings Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/06/2026 | $3.15 | $3.13 (-0.63%) | $3.20 | $2.99 | 40.62 K | $39.70 M |
| 04/02/2026 | $3.15 | $3.18 (0.95%) | $3.20 | $3.10 | 111.48 K | $40.33 M |
| 04/01/2026 | $3.04 | $3.19 (4.93%) | $3.24 | $3.04 | 88.12 K | $40.46 M |
| 03/31/2026 | $2.98 | $2.95 (-1.01%) | $2.99 | $2.95 | 3.38 K | $37.41 M |
| 03/30/2026 | $3.00 | $3.01 (0.33%) | $3.03 | $2.87 | 36.33 K | $38.18 M |
| 03/27/2026 | $3.02 | $3.03 (0.33%) | $3.07 | $2.90 | 31.83 K | $38.43 M |
| 03/26/2026 | $3.05 | $3.08 (0.98%) | $3.30 | $2.92 | 43.33 K | $39.06 M |
| 03/25/2026 | $3.05 | $3.03 (-0.66%) | $3.20 | $2.95 | 25.57 K | $38.43 M |
| 03/24/2026 | $3.05 | $3.04 (-0.33%) | $3.15 | $2.90 | 45.14 K | $38.56 M |
| 03/23/2026 | $3.15 | $3.15 (0%) | $3.15 | $3.05 | 12.00 K | $39.95 M |
| 03/20/2026 | $3.20 | $3.18 (-0.63%) | $3.20 | $2.98 | 31.80 K | $40.33 M |
| 03/19/2026 | $2.95 | $3.43 (16.27%) | $3.47 | $2.95 | 35.05 K | $43.50 M |
| 03/18/2026 | $3.00 | $3.09 (3%) | $3.15 | $2.93 | 18.84 K | $39.19 M |
| 03/17/2026 | $3.10 | $3.13 (0.97%) | $3.15 | $2.90 | 30.93 K | $39.70 M |
| 03/16/2026 | $3.20 | $3.16 (-1.25%) | $3.20 | $2.97 | 27.78 K | $40.08 M |
| 03/13/2026 | $3.25 | $3.34 (2.77%) | $3.40 | $3.02 | 48.79 K | $42.36 M |
| 03/12/2026 | $3.30 | $3.61 (9.39%) | $3.65 | $2.96 | 75.65 K | $45.79 M |
| 03/11/2026 | $3.33 | $3.74 (12.31%) | $3.82 | $3.16 | 66.03 K | $47.43 M |
| 03/10/2026 | $3.07 | $3.85 (25.41%) | $3.85 | $2.83 | 1.30 M | $48.83 M |
| 03/09/2026 | $3.24 | $3.23 (-0.31%) | $3.29 | $3.19 | 7.70 K | $40.97 M |
| 03/06/2026 | $3.30 | $3.24 (-1.82%) | $3.30 | $3.17 | 3.93 K | $41.09 M |
| 03/05/2026 | $3.29 | $3.27 (-0.61%) | $3.35 | $3.27 | 5.60 K | $41.47 M |
| 03/04/2026 | $3.10 | $3.30 (6.45%) | $3.30 | $2.95 | 21.04 K | $41.85 M |
| 03/03/2026 | $3.23 | $3.16 (-2.17%) | $3.29 | $2.92 | 17.44 K | $40.08 M |
| 03/02/2026 | $3.00 | $3.27 (9%) | $3.30 | $3.00 | 23.90 K | $41.47 M |
| 02/27/2026 | $3.05 | $3.04 (-0.33%) | $3.05 | $2.99 | 8.00 K | $38.56 M |
| 02/26/2026 | $2.97 | $3.01 (1.35%) | $3.05 | $2.97 | 5.71 K | $38.18 M |
| 02/25/2026 | $3.06 | $3.07 (0.33%) | $3.07 | $2.90 | 7.10 K | $38.94 M |
| 02/24/2026 | $3.03 | $3.08 (1.65%) | $3.08 | $2.99 | 5.20 K | $39.06 M |
| 02/23/2026 | $2.95 | $3.15 (6.78%) | $3.15 | $2.95 | 7.31 K | $39.95 M |
| 02/20/2026 | $3.16 | $3.15 (-0.32%) | $3.16 | $3.12 | 2.70 K | $39.95 M |
| 02/19/2026 | $2.93 | $3.21 (9.56%) | $3.30 | $2.93 | 6.10 K | $40.71 M |
| 02/18/2026 | $3.18 | $3.18 (0%) | $3.18 | $3.18 | 1.57 K | $40.33 M |
| 02/17/2026 | $3.01 | $3.18 (5.65%) | $3.18 | $3.01 | 1.70 K | $40.33 M |
| 02/13/2026 | $3.17 | $3.11 (-1.89%) | $3.18 | $3.11 | 849 | $39.44 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.
