ESGL Holdings Ltd (ESGL)

0.6858 +0.01 (+1.01%) USD  |  NASDAQ  |  May 17, 16:00
0.6858 0.00 (0.00%) After-Hours: 20:00
More

ESGL Holdings Price: 0.6858 for May 17, 2024

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.
Date Open High Low Close Volume
May 16, 2024 0.60 0.719 0.60 0.6790 124903.0
May 15, 2024 0.619 0.619 0.568 0.5929 16706.00
May 14, 2024 0.58 0.63 0.5665 0.5665 67886.00
May 13, 2024 0.615 0.6304 0.558 0.58 84890.00
May 10, 2024 0.7147 0.7147 0.55 0.60 51530.00
May 09, 2024 0.70 0.7199 0.65 0.6749 7876.00
May 08, 2024 0.66 0.72 0.6396 0.674 11995.00
May 07, 2024 0.64 0.6901 0.64 0.6595 88943.00
May 06, 2024 0.59 0.69 0.59 0.6699 61644.00
May 03, 2024 0.574 0.615 0.574 0.5950 10245.00
May 02, 2024 0.591 0.591 0.5802 0.5851 7407.00
May 01, 2024 0.58 0.58 0.58 0.58 0.000
Apr 30, 2024 0.579 0.6025 0.563 0.58 9947.00
Apr 29, 2024 0.5888 0.6248 0.546 0.584 27536.00
Apr 26, 2024 0.533 0.5893 0.533 0.5565 50241.00
Apr 25, 2024 0.57 0.5999 0.53 0.546 97692.00
Apr 24, 2024 0.63 0.65 0.5674 0.6313 604180.0
Apr 23, 2024 0.648 0.648 0.625 0.63 26464.00
Apr 22, 2024 0.63 0.648 0.59 0.6385 35927.00
Apr 19, 2024 0.51 0.615 0.51 0.595 56236.00
Apr 18, 2024 0.517 0.5595 0.48 0.51 18148.00
Apr 17, 2024 0.465 0.5255 0.4506 0.4721 2.103M
Apr 16, 2024 0.508 0.5501 0.423 0.4895 19665.00
Apr 15, 2024 0.557 0.557 0.4896 0.4998 68313.00
Apr 12, 2024 0.58 0.60 0.525 0.5568 38315.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.4103
Minimum
Mar 25 2024
12.83
Maximum
Aug 04 2023
0.813
Average
0.525
Median
Oct 17 2023

Price Benchmarks

Grindrod Shipping Holdings Ltd 13.74
Guardforce AI Co Ltd 2.925
JE Cleantech Holdings Ltd 0.69
Caravelle International Group 1.02
Multi Ways Holdings Ltd 0.3054

Price Related Metrics

Market Cap 8.698M