ESGL Holdings Limited
ESGLNASDAQIndustrials
$1.89
+$0.02(+1.07%)
Market Cap$80119444
P/E Ratio—
52W High$4.32
52W Low$1.63
ESGL Holdings Limited（ESGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
esgl · 日线历史（复权）· FMP · 截至 2026年6月4日
5-Year High5Y
$74.16
Aug 4, 2023
-97.5% from here
5-Year Low5Y
$1.20
Nov 9, 2023
+57.5% from low
IPO Priceadj.
$29.77
Aug 1, 2023
-93.7% since IPO
1 Year Ago
$7.47
Jun 9, 2025
-74.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ESGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | $1.90 | $2.00 | $1.81 | $1.81 | $1.81 | 15K | -4.74% |
| Jun 3, 2026 | $2.04 | $2.04 | $1.83 | $1.96 | $1.96 | 30K | -3.92% |
| Jun 2, 2026 | $2.03 | $2.21 | $1.96 | $2.01 | $2.01 | 40K | -0.99% |
| Jun 1, 2026 | $2.05 | $2.11 | $1.93 | $2.11 | $2.11 | 23K | +2.93% |
| May 29, 2026 | $1.88 | $2.20 | $1.88 | $1.98 | $1.98 | 49K | +5.32% |
| May 28, 2026 | $1.85 | $2.04 | $1.85 | $1.92 | $1.92 | 25K | +3.78% |
| May 27, 2026 | $1.80 | $1.96 | $1.80 | $1.88 | $1.88 | 13K | +4.44% |
| May 26, 2026 | $1.90 | $1.97 | $1.82 | $1.82 | $1.82 | 90K | -4.21% |
| May 22, 2026 | $1.90 | $1.97 | $1.88 | $1.91 | $1.91 | 21K | +0.53% |
| May 21, 2026 | $1.85 | $1.95 | $1.85 | $1.87 | $1.87 | 23K | +1.08% |
| May 20, 2026 | $1.93 | $1.99 | $1.73 | $1.77 | $1.77 | 84K | -8.29% |
| May 19, 2026 | $1.81 | $1.97 | $1.78 | $1.84 | $1.84 | 64K | +1.66% |
| May 18, 2026 | $1.92 | $1.93 | $1.71 | $1.82 | $1.82 | 22K | -5.21% |
| May 15, 2026 | $1.74 | $1.98 | $1.71 | $1.89 | $1.89 | 24K | +8.62% |
| May 14, 2026 | $1.80 | $1.88 | $1.69 | $1.78 | $1.78 | 51K | -1.11% |
| May 13, 2026 | $1.85 | $1.91 | $1.74 | $1.75 | $1.75 | 67K | -5.41% |
| May 12, 2026 | $1.86 | $1.96 | $1.69 | $1.90 | $1.90 | 68K | +2.15% |
| May 11, 2026 | $1.95 | $2.05 | $1.85 | $1.91 | $1.91 | 49K | -2.05% |
| May 8, 2026 | $2.10 | $2.10 | $1.85 | $1.89 | $1.89 | 115K | -10.00% |
| May 7, 2026 | $1.91 | $2.28 | $1.91 | $2.13 | $2.13 | 154K | +11.52% |
Showing 1–20 of 859 records
Annual Stock Price Performance · ESGL
Jan 1 → Dec 31 · 5 years2026-84.9%$11.97 → $1.81
-84.9%
2025+189.2%$4.15 → $12.00
+189.2%
2024+94.6%$2.05 → $3.99
+94.6%
2023-93.1%$30.51 → $2.09
-93.1%
2022+2.1%$29.85 → $30.48
+2.1%
Best Year2025 · +189.2%
Worst Year2023 · -93.1%
Positive Years3 / 5
Avg Annual Return+21.6%
5Y Total Return-93.9%
5Y CAGR~-42.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in ESGL?
If you invested $1,000 in ESGL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$63
Total Return-93.7%
CAGR~-60.1% / yr
Profit$-937
Based on Aug 1, 2023 · $29.77Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ESGL Holdings Limited（ESGL）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.89。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ESGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ESGL 历史股价FMP 日线复权 OHLCV