Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esgl Holdings Limited Cl A (NY: ESGL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 28.26 28.33 28.20 28.33 635 +0.10(+0.35%)
Apr 29, 2019 28.23 28.23 28.23 28.23 244 +0.09(+0.33%)
Apr 26, 2019 28.07 28.14 28.06 28.14 900 +0.10(+0.36%)
Apr 25, 2019 28.07 28.07 28.04 28.04 277 -0.16(-0.57%)
Apr 24, 2019 28.18 28.21 28.18 28.20 591 -0.04(-0.13%)
Apr 23, 2019 28.28 28.28 28.23 28.23 707 +0.14(+0.50%)
Apr 22, 2019 28.01 28.09 28.01 28.09 1,464 +0.01(+0.02%)
Apr 18, 2019 28.02 28.09 28.02 28.09 2,138 +0.03(+0.12%)
Apr 17, 2019 28.25 28.25 28.05 28.05 11,763 -0.07(-0.26%)
Apr 16, 2019 28.11 28.13 28.11 28.13 4,973 -0.01(-0.02%)
Apr 15, 2019 28.14 28.14 28.13 28.13 485 +0.04(+0.16%)
Apr 12, 2019 28.13 28.14 28.09 28.09 1,012 +0.07(+0.26%)
Apr 11, 2019 28.01 28.01 28.01 28.01 220 -0.02(-0.05%)
Apr 10, 2019 27.96 28.04 27.96 28.03 1,401 +0.14(+0.51%)
Apr 09, 2019 27.93 27.93 27.89 27.89 2,428 -0.25(-0.88%)
Apr 08, 2019 28.08 28.14 28.08 28.14 7,976 +0.04(+0.16%)
Apr 05, 2019 28.09 28.09 28.09 28.09 112 +0.15(+0.54%)
Apr 04, 2019 27.89 27.94 27.89 27.94 1,114 +0.12(+0.44%)
Apr 03, 2019 27.87 27.89 27.82 27.82 416 +0.10(+0.35%)
Apr 02, 2019 27.82 27.82 27.71 27.73 747 -0.16(-0.59%)
Apr 01, 2019 27.78 27.89 27.78 27.89 725 +0.34(+1.24%)
Mar 29, 2019 27.55 27.55 27.55 27.55 112 +0.18(+0.66%)
Mar 28, 2019 27.38 27.38 27.29 27.37 1,570 +0.08(+0.30%)
Mar 27, 2019 27.38 27.46 27.28 27.28 1,167 -0.10(-0.36%)
Mar 26, 2019 27.41 27.50 27.29 27.38 2,051 +0.19(+0.69%)
Mar 25, 2019 27.14 27.19 27.13 27.19 1,172 -0.11(-0.41%)
Mar 22, 2019 27.31 27.31 27.31 27.31 112 -0.49(-1.77%)
Mar 21, 2019 27.63 27.80 27.63 27.80 904 +0.34(+1.24%)
Mar 20, 2019 27.46 27.46 27.46 27.46 629 -0.18(-0.64%)
Mar 19, 2019 27.82 27.82 27.64 27.64 761 -0.19(-0.67%)
Mar 18, 2019 27.82 27.82 27.82 27.82 145 +0.20(+0.73%)
Mar 15, 2019 27.65 27.68 27.62 27.62 3,038 +0.06(+0.21%)
Mar 14, 2019 27.56 27.56 27.56 27.56 5 +0.00(+0.01%)
Mar 13, 2019 27.65 27.65 27.56 27.56 3,701 +0.24(+0.87%)
Mar 12, 2019 27.37 27.37 27.32 27.32 198 +0.08(+0.28%)
Mar 11, 2019 26.98 27.25 26.98 27.25 7,736 +0.41(+1.54%)
Mar 08, 2019 26.83 26.83 26.83 26.83 112 -0.07(-0.26%)
Mar 07, 2019 26.86 26.90 26.86 26.90 274 -0.25(-0.91%)
Mar 06, 2019 27.43 27.43 27.15 27.15 922 -0.34(-1.23%)
Mar 05, 2019 27.50 27.51 27.49 27.49 1,658 -0.04(-0.13%)
Mar 04, 2019 27.79 27.79 27.52 27.52 468 -0.24(-0.87%)
Mar 01, 2019 27.88 27.88 27.70 27.77 1,350 +0.12(+0.44%)
Feb 28, 2019 27.85 27.85 27.64 27.65 7,313 -0.21(-0.77%)
Feb 27, 2019 27.89 27.89 27.86 27.86 72,384 -0.07(-0.24%)
Feb 26, 2019 27.96 27.99 27.93 27.93 5,153 -0.01(-0.04%)
Feb 25, 2019 28.09 28.11 27.94 27.94 75,742 +0.06(+0.23%)
Feb 22, 2019 27.79 27.88 27.79 27.88 450 +0.16(+0.59%)
Feb 21, 2019 27.71 27.71 27.71 27.71 50 -0.14(-0.51%)
Feb 20, 2019 27.85 27.85 27.85 27.85 217 -0.01(-0.03%)
Feb 19, 2019 27.83 27.91 27.83 27.86 799 +0.11(+0.41%)
Feb 15, 2019 27.70 27.75 27.70 27.75 337 +0.33(+1.19%)
Feb 14, 2019 27.43 27.43 27.42 27.42 491 -0.04(-0.16%)
Feb 13, 2019 27.45 27.48 27.45 27.46 1,864 +0.14(+0.51%)
Feb 12, 2019 27.21 27.32 27.21 27.32 620 +0.38(+1.43%)
Feb 11, 2019 26.94 26.94 26.90 26.94 1,504 +0.05(+0.20%)
Feb 08, 2019 26.76 26.89 26.76 26.89 562 -0.10(-0.35%)
Feb 07, 2019 27.14 27.14 26.93 26.98 867 -0.30(-1.11%)
Feb 06, 2019 27.29 27.30 27.28 27.28 8,707 +0.07(+0.26%)
Feb 05, 2019 27.24 27.24 27.20 27.21 668 +0.12(+0.43%)
Feb 04, 2019 26.93 27.10 26.92 27.10 2,032 +0.13(+0.48%)
Feb 01, 2019 26.94 27.04 26.94 26.97 900 +0.01(+0.05%)
Jan 31, 2019 26.90 26.97 26.87 26.95 17,746 +0.28(+1.05%)
Jan 30, 2019 26.53 26.72 26.52 26.67 6,419 +0.32(+1.22%)
Jan 29, 2019 26.31 26.35 26.31 26.35 1,379 +0.03(+0.10%)
Jan 28, 2019 26.32 26.32 26.32 26.32 58 -0.19(-0.72%)
Jan 25, 2019 26.55 26.57 26.51 26.51 1,350 +0.26(+1.00%)
Jan 24, 2019 26.26 26.26 26.25 26.25 353 +0.03(+0.13%)
Jan 23, 2019 26.34 26.34 26.18 26.22 1,395 +0.13(+0.50%)
Jan 22, 2019 26.49 26.49 26.09 26.09 5,028 -0.39(-1.48%)
Jan 18, 2019 26.50 26.50 26.48 26.48 112 +0.39(+1.49%)
Jan 17, 2019 25.88 26.09 25.88 26.09 560 +0.14(+0.54%)
Jan 16, 2019 25.94 25.95 25.92 25.95 1,068 +0.09(+0.34%)
Jan 15, 2019 25.88 25.88 25.85 25.86 548 +0.12(+0.46%)
Jan 14, 2019 25.76 25.76 25.74 25.74 754 -0.10(-0.37%)
Jan 11, 2019 25.84 25.84 25.84 25.84 22,734 +0.04(+0.17%)
Jan 10, 2019 25.53 25.80 25.53 25.80 554 +0.12(+0.47%)
Jan 09, 2019 25.65 25.77 25.54 25.68 3,927 +0.10(+0.38%)
Jan 08, 2019 25.57 25.58 25.43 25.58 1,433 +0.20(+0.81%)
Jan 07, 2019 25.09 25.45 25.09 25.37 215,948 +0.27(+1.07%)
Jan 04, 2019 25.11 25.11 25.02 25.10 1,012 +0.74(+3.03%)
Jan 03, 2019 24.42 24.42 24.36 24.36 382 -0.49(-1.99%)
Jan 02, 2019 24.68 24.95 24.68 24.86 866 +0.18(+0.75%)
Dec 31, 2018 24.75 24.75 24.56 24.67 4,276 +0.09(+0.36%)
Dec 28, 2018 24.69 24.92 24.59 24.59 6,977 +0.04(+0.16%)
Dec 27, 2018 24.12 24.55 23.99 24.55 346 +0.12(+0.50%)
Dec 26, 2018 23.55 24.42 23.55 24.42 3,207 +0.79(+3.34%)
Dec 24, 2018 23.63 23.63 23.63 23.63 112 -0.67(-2.74%)
Dec 21, 2018 24.45 24.45 24.30 24.30 337 -0.32(-1.31%)
Dec 20, 2018 25.07 25.07 24.62 24.62 1,284 -0.56(-2.23%)
Dec 19, 2018 25.56 25.71 25.07 25.18 1,165 -0.35(-1.39%)
Dec 18, 2018 25.82 25.82 25.39 25.54 506 -0.05(-0.18%)
Dec 17, 2018 25.95 25.95 25.58 25.58 1,571 -0.55(-2.09%)
Dec 14, 2018 26.35 26.35 26.13 26.13 675 -0.40(-1.49%)
Dec 13, 2018 26.59 26.62 26.40 26.53 855 -0.01(-0.03%)
Dec 12, 2018 26.67 26.72 26.53 26.53 721 +0.14(+0.52%)
Dec 11, 2018 26.75 26.75 26.40 26.40 979 -0.02(-0.09%)
Dec 10, 2018 26.42 26.42 25.92 26.42 3,351 -0.05(-0.18%)
Dec 07, 2018 26.45 26.47 26.45 26.47 225 -0.56(-2.07%)
Dec 06, 2018 26.48 27.03 26.48 27.03 617 -0.22(-0.82%)
Dec 04, 2018 27.31 27.31 27.25 27.25 1,575 -0.84(-2.97%)
Dec 03, 2018 28.09 28.09 28.09 28.09 113 +0.38(+1.38%)
Nov 30, 2018 27.58 27.70 27.58 27.70 337 +0.03(+0.10%)
Nov 29, 2018 27.68 27.68 27.68 27.68 372 +0.18(+0.65%)
Nov 28, 2018 27.44 27.51 27.44 27.50 1,562 +0.41(+1.51%)
Nov 27, 2018 27.01 27.09 26.98 27.09 1,945 +0.12(+0.46%)
Nov 26, 2018 26.94 27.03 26.94 26.97 1,260 +0.23(+0.86%)
Nov 23, 2018 26.58 26.78 26.58 26.74 1,238 -0.11(-0.43%)
Nov 21, 2018 26.85 26.85 26.85 0 +0.16(+0.59%)
Nov 20, 2018 26.79 26.79 26.66 26.69 4,098 -0.52(-1.89%)
Nov 19, 2018 27.22 27.25 27.21 27.21 3,491 -0.31(-1.13%)
Nov 16, 2018 27.50 27.54 27.49 27.52 3,038 +0.13(+0.49%)
Nov 15, 2018 27.03 27.38 27.03 27.38 960 +0.14(+0.52%)
Nov 14, 2018 27.55 27.56 27.24 27.24 5,364 -0.12(-0.45%)
Nov 13, 2018 27.67 27.67 27.36 27.36 1,525 -0.31(-1.11%)
Nov 12, 2018 27.67 27.67 27.67 27.67 363 -0.07(-0.25%)
Nov 09, 2018 28.03 28.03 27.72 27.74 3,601 -0.34(-1.20%)
Nov 08, 2018 28.16 28.16 28.06 28.08 4,002 +0.04(+0.13%)
Nov 07, 2018 27.91 28.04 27.78 28.04 2,416 +0.64(+2.35%)
Nov 06, 2018 27.40 27.40 27.40 27.40 151 +0.00(+0.00%)
Nov 05, 2018 27.38 27.41 27.38 27.40 517 +0.35(+1.30%)
Nov 02, 2018 27.55 27.55 27.05 27.05 1,125 -0.13(-0.49%)
Nov 01, 2018 27.24 27.26 27.18 27.18 3,886 -0.09(-0.33%)
Oct 31, 2018 27.27 27.27 27.27 27.27 812 +0.62(+2.34%)
Oct 30, 2018 26.65 26.65 26.65 26.65 644 -0.05(-0.17%)
Oct 29, 2018 26.69 26.69 26.69 26.69 743 +0.12(+0.43%)
Oct 26, 2018 26.56 26.59 26.55 26.58 1,688 -0.44(-1.64%)
Oct 25, 2018 26.92 27.02 26.92 27.02 1,428 +0.25(+0.93%)
Oct 24, 2018 27.04 27.04 26.77 26.77 29,855 -0.69(-2.53%)
Oct 23, 2018 27.10 27.50 27.08 27.46 7,115 -0.15(-0.55%)
Oct 22, 2018 27.68 27.68 27.61 27.61 783 +0.07(+0.26%)
Oct 19, 2018 27.68 27.68 27.54 27.54 1,800 -0.07(-0.24%)
Oct 18, 2018 27.48 27.62 27.48 27.61 4,701 -0.30(-1.09%)
Oct 17, 2018 27.87 27.91 27.87 27.91 1,154 +0.12(+0.44%)
Oct 16, 2018 27.74 27.85 27.74 27.79 1,643 +0.27(+0.97%)
Oct 15, 2018 27.60 27.60 27.53 27.53 897 +0.04(+0.16%)
Oct 12, 2018 27.61 27.61 27.28 27.48 4,952 -0.09(-0.32%)
Oct 11, 2018 27.57 27.57 27.57 27.57 431 -0.50(-1.76%)
Oct 10, 2018 28.33 28.33 28.07 28.07 711 -0.66(-2.30%)
Oct 09, 2018 28.67 28.73 28.67 28.73 310 -0.12(-0.43%)
Oct 08, 2018 28.72 28.85 28.72 28.85 1,265 +0.13(+0.46%)
Oct 05, 2018 28.71 28.72 28.71 28.72 675 +0.03(+0.09%)
Oct 04, 2018 28.90 28.90 28.69 28.69 943 -0.26(-0.91%)
Oct 03, 2018 29.05 29.05 28.95 28.95 5,477 +0.03(+0.11%)
Oct 02, 2018 28.91 28.99 28.82 28.92 6,206 +0.05(+0.16%)
Oct 01, 2018 28.89 28.89 28.87 28.87 639 +0.09(+0.30%)
Sep 28, 2018 28.78 28.79 28.77 28.79 2,701 -0.17(-0.58%)
Sep 27, 2018 28.96 28.96 28.96 28.96 300 +0.00(+0.00%)
Sep 26, 2018 28.96 28.96 9 +0.00(+0.00%)
Sep 25, 2018 28.96 28.96 28.96 28.96 436 -0.18(-0.61%)
Sep 24, 2018 29.16 29.16 29.13 29.13 407 -0.12(-0.39%)
Sep 21, 2018 29.25 29.25 29.25 29.25 112 +0.00(+0.00%)
Sep 20, 2018 29.25 29.25 29.24 29.25 738 +0.04(+0.15%)
Sep 19, 2018 29.21 29.21 29.21 29.21 1,303 +0.24(+0.83%)
Sep 18, 2018 28.97 28.97 28.97 28.97 299 +0.00(+0.00%)
Sep 17, 2018 28.97 28.97 28.97 28.97 459 +0.09(+0.31%)
Sep 14, 2018 28.92 28.93 28.86 28.88 562 +0.04(+0.12%)
Sep 13, 2018 28.84 28.84 28.84 28.84 158 +0.07(+0.26%)
Sep 12, 2018 28.83 28.83 28.77 28.77 1,616 +0.13(+0.45%)
Sep 11, 2018 28.64 28.64 28.64 28.64 320 -0.11(-0.37%)
Sep 10, 2018 28.74 28.74 28.74 28.74 271 +0.07(+0.25%)
Sep 07, 2018 28.62 28.73 28.62 28.67 2,813 -0.02(-0.08%)
Sep 06, 2018 28.70 28.70 28.70 28.70 230 +0.00(+0.00%)
Sep 05, 2018 28.61 28.70 28.59 28.70 17,638 +0.01(+0.02%)
Sep 04, 2018 28.65 28.69 28.63 28.69 8,159 +0.10(+0.34%)
Aug 31, 2018 28.59 28.59 28.59 0 -0.21(-0.74%)
Aug 30, 2018 28.81 28.81 28.81 28.81 362 -0.05(-0.16%)
Aug 29, 2018 28.80 28.85 28.80 28.85 810 +0.06(+0.22%)
Aug 28, 2018 28.85 28.85 28.75 28.79 13,240 -0.02(-0.07%)
Aug 27, 2018 28.79 28.83 28.79 28.81 5,887 +0.31(+1.07%)
Aug 24, 2018 28.50 28.50 28.50 28.50 225 +0.00(+0.01%)
Aug 23, 2018 28.51 28.51 28.50 28.50 408 -0.14(-0.50%)
Aug 22, 2018 28.64 28.65 28.64 28.65 1,990 -0.01(-0.03%)
Aug 21, 2018 28.60 28.66 28.59 28.65 606 +0.11(+0.37%)
Aug 20, 2018 28.55 28.55 28.55 28.55 164 +0.12(+0.44%)
Aug 17, 2018 28.42 28.42 28.42 28.42 225 +0.13(+0.47%)
Aug 16, 2018 28.29 28.29 28.29 28.29 930 +0.29(+1.04%)
Aug 15, 2018 28.01 28.01 27.88 28.00 1,825 +0.08(+0.27%)
Aug 14, 2018 27.92 27.92 27.92 27.92 12 +0.00(+0.00%)
Aug 13, 2018 27.93 27.93 27.92 27.92 371 -0.08(-0.28%)
Aug 10, 2018 28.11 28.13 28.00 28.00 2,701 -0.29(-1.02%)
Aug 09, 2018 28.33 28.33 28.27 28.29 3,385 -0.04(-0.13%)
Aug 08, 2018 28.29 28.33 28.29 28.33 1,068 +0.11(+0.38%)
Aug 07, 2018 28.22 28.22 28.22 28.22 123 +0.00(+0.00%)
Aug 06, 2018 28.14 28.24 28.14 28.22 5,778 +0.35(+1.24%)
Aug 03, 2018 27.87 27.87 27.87 27.87 112 +0.00(+0.00%)
Aug 02, 2018 27.87 27.87 27.87 27.87 631 -0.03(-0.10%)
Aug 01, 2018 27.99 27.99 27.90 27.90 856 -0.20(-0.71%)
Jul 31, 2018 28.10 28.10 28.10 28.10 253 +0.08(+0.27%)
Jul 30, 2018 28.02 28.02 28.02 28.02 516 +0.09(+0.32%)
Jul 27, 2018 27.93 27.93 27.93 27.93 787 -0.08(-0.29%)
Jul 26, 2018 28.05 28.09 28.01 28.02 1,666 +0.28(+1.00%)
Jul 24, 2018 27.74 27.74 27.74 0 +0.05(+0.19%)
Jul 23, 2018 27.69 27.70 27.69 27.69 1,962 -0.01(-0.03%)
Jul 20, 2018 27.71 27.71 27.69 27.69 18,550 -0.12(-0.41%)
Jul 19, 2018 27.86 27.86 27.81 27.81 1,945 -0.06(-0.23%)
Jul 18, 2018 27.83 27.90 27.81 27.87 3,517 +0.05(+0.17%)
Jul 17, 2018 27.76 27.83 27.75 27.83 2,190 +0.09(+0.32%)
Jul 16, 2018 27.72 27.74 27.72 27.74 3,708 -0.07(-0.25%)
Jul 13, 2018 27.82 27.82 27.81 27.81 897 +0.20(+0.73%)
Jul 11, 2018 27.61 27.61 27.61 5 -0.20(-0.70%)
Jul 10, 2018 27.77 27.82 27.77 27.80 715 +0.31(+1.13%)
Jul 06, 2018 27.49 27.49 27.49 218 +0.43(+1.58%)
Jul 05, 2018 27.06 27.06 27.06 27.06 180 -0.18(-0.65%)
Jul 03, 2018 27.24 27.24 27.24 0 +0.27(+1.00%)
Jul 02, 2018 27.05 27.05 26.97 26.97 2,295 -0.34(-1.24%)
Jun 29, 2018 27.32 27.32 27.31 27.31 492 +0.25(+0.91%)
Jun 28, 2018 27.06 27.06 27.06 27.06 335 -0.24(-0.88%)
Jun 27, 2018 27.51 27.52 27.30 27.30 778 -0.04(-0.15%)
Jun 26, 2018 27.35 27.35 27.35 27.35 138 -0.29(-1.05%)
Jun 22, 2018 27.64 27.64 27.64 137 +0.17(+0.63%)
Jun 21, 2018 27.54 27.54 27.45 27.46 1,975 -0.14(-0.52%)
Jun 20, 2018 27.57 27.61 27.56 27.61 886 +0.11(+0.39%)
Jun 19, 2018 27.48 27.50 27.48 27.50 521 -0.29(-1.03%)
Jun 18, 2018 27.78 27.78 27.78 27.78 4,123 -0.05(-0.18%)
Jun 15, 2018 27.72 27.85 27.72 27.83 12,090 -0.09(-0.33%)
Jun 14, 2018 27.95 27.95 27.93 27.93 1,422 +0.07(+0.24%)
Jun 13, 2018 27.87 27.87 27.86 27.86 924 -0.10(-0.37%)
Jun 12, 2018 27.96 27.96 27.96 27.96 415 -0.07(-0.24%)
Jun 11, 2018 28.03 28.03 28.03 28.03 350 +0.29(+1.06%)
Jun 07, 2018 27.74 27.74 27.74 137 +0.21(+0.76%)
Jun 06, 2018 27.53 27.53 27.53 27.53 253 +0.07(+0.26%)
Jun 05, 2018 27.46 27.46 27.46 27.46 409 +0.13(+0.48%)
Jun 01, 2018 27.32 27.32 27.32 109 +0.22(+0.80%)
May 31, 2018 27.11 27.11 27.11 27.11 557 -0.34(-1.24%)
May 30, 2018 27.45 27.45 27.45 27.45 364 +0.48(+1.77%)
May 29, 2018 26.97 26.97 26.97 26.97 253 -0.44(-1.60%)
May 25, 2018 27.41 27.41 27.41 0 +0.03(+0.13%)
May 24, 2018 27.38 27.38 27.38 27.38 652 -0.15(-0.55%)
May 22, 2018 27.53 27.53 27.53 164 -0.03(-0.12%)
May 21, 2018 27.52 27.56 27.52 27.56 838 +0.08(+0.29%)
May 17, 2018 27.48 27.48 27.48 157 +0.26(+0.95%)
May 15, 2018 27.22 27.22 27.22 108 -0.14(-0.52%)
May 14, 2018 27.39 27.39 27.37 27.37 512 +0.16(+0.59%)
May 11, 2018 27.22 27.22 27.20 27.21 7,285 +0.10(+0.36%)
May 10, 2018 27.11 27.11 27.11 27.11 516 +0.22(+0.83%)
May 09, 2018 26.90 26.90 26.87 26.89 994 +0.18(+0.67%)
May 08, 2018 26.67 26.71 26.67 26.71 612 -0.09(-0.33%)
May 07, 2018 26.80 26.80 26.80 26.80 515 -0.06(-0.23%)
May 04, 2018 26.86 26.86 26.86 26.86 451 +0.29(+1.10%)
May 03, 2018 26.51 26.62 26.50 26.57 1,845 -0.09(-0.33%)
May 02, 2018 26.80 26.80 26.66 26.66 725 -0.24(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.