STOCKS TRADE HIGHER AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

ESGL Holdings Limited (ESGL)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

0.5807

-0.0390

(-6.29%)

As of 10:32AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.5910	0.5910	0.5807	0.5807	0.5807	1,024
May 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 30, 2024	0.5790	0.6030	0.5630	0.5800	0.5800	9,900
Apr 29, 2024	0.5890	0.6250	0.5460	0.5840	0.5840	27,500
Apr 26, 2024	0.5330	0.5890	0.5330	0.5570	0.5570	50,200
Apr 25, 2024	0.5700	0.6000	0.5300	0.5460	0.5460	97,700
Apr 24, 2024	0.6300	0.6500	0.5670	0.6310	0.6310	604,200
Apr 23, 2024	0.6480	0.6480	0.6250	0.6300	0.6300	26,400
Apr 22, 2024	0.6300	0.6480	0.5900	0.6390	0.6390	35,900
Apr 19, 2024	0.5100	0.6150	0.5100	0.5950	0.5950	55,400
Apr 18, 2024	0.5170	0.5600	0.4800	0.5100	0.5100	18,100
Apr 17, 2024	0.4650	0.5260	0.4510	0.4720	0.4720	2,102,900
Apr 16, 2024	0.5080	0.5500	0.4230	0.4900	0.4900	19,700
Apr 15, 2024	0.5570	0.5570	0.4900	0.5000	0.5000	68,300
Apr 12, 2024	0.5800	0.6000	0.5250	0.5570	0.5570	38,300
Apr 11, 2024	0.5600	0.5790	0.5100	0.5400	0.5400	57,000
Apr 10, 2024	0.4800	0.6200	0.4660	0.5400	0.5400	107,700
Apr 09, 2024	0.4800	0.5000	0.4800	0.4930	0.4930	17,600
Apr 08, 2024	0.4700	0.5000	0.4500	0.4990	0.4990	38,100
Apr 05, 2024	0.5000	0.5000	0.4400	0.4700	0.4700	15,400
Apr 04, 2024	0.4610	0.4880	0.4360	0.4400	0.4400	13,100
Apr 03, 2024	0.4500	0.5250	0.4400	0.4900	0.4900	10,500
Apr 02, 2024	0.4250	0.4790	0.4240	0.4500	0.4500	48,500
Apr 01, 2024	0.4240	0.4450	0.4200	0.4450	0.4450	9,500
Mar 28, 2024	0.4370	0.4500	0.4100	0.4300	0.4300	2,571,100
Mar 27, 2024	0.5000	0.5240	0.4500	0.4700	0.4700	78,200
Mar 26, 2024	0.4100	0.4700	0.4100	0.4250	0.4250	31,100
Mar 25, 2024	0.4650	0.4650	0.4100	0.4100	0.4100	56,200
Mar 22, 2024	0.4910	0.4910	0.4310	0.4310	0.4310	10,800
Mar 21, 2024	0.4310	0.4650	0.4310	0.4510	0.4510	7,600
Mar 20, 2024	0.4400	0.4550	0.4310	0.4550	0.4550	9,600
Mar 19, 2024	0.4500	0.4900	0.4400	0.4400	0.4400	11,300
Mar 18, 2024	0.4310	0.4900	0.4300	0.4380	0.4380	5,800
Mar 15, 2024	0.4310	0.5050	0.4300	0.4300	0.4300	25,100
Mar 14, 2024	0.4690	0.4690	0.4350	0.4360	0.4360	27,900
Mar 13, 2024	0.4600	0.5000	0.4250	0.4540	0.4540	127,300
Mar 12, 2024	0.6700	0.6700	0.4510	0.4850	0.4850	259,400
Mar 11, 2024	0.5300	0.7400	0.5010	0.6480	0.6480	605,100
Mar 08, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	20,300
Mar 07, 2024	0.4740	0.5100	0.4740	0.5100	0.5100	67,800
Mar 06, 2024	0.4600	0.4900	0.4500	0.4850	0.4850	8,500
Mar 05, 2024	0.4490	0.4790	0.4400	0.4790	0.4790	1,400
Mar 04, 2024	0.4900	0.4900	0.4200	0.4300	0.4300	17,200
Mar 01, 2024	0.4610	0.4760	0.4250	0.4670	0.4670	36,300
Feb 29, 2024	0.4750	0.4990	0.4210	0.4510	0.4510	46,500
Feb 28, 2024	0.4620	0.4900	0.4400	0.4890	0.4890	61,900
Feb 27, 2024	0.4630	0.4870	0.4600	0.4620	0.4620	27,300
Feb 26, 2024	0.4800	0.4900	0.4600	0.4610	0.4610	19,900
Feb 23, 2024	0.4980	0.5000	0.4700	0.4800	0.4800	24,100
Feb 22, 2024	0.4800	0.5000	0.4650	0.4750	0.4750	11,500
Feb 21, 2024	0.5080	0.5200	0.4600	0.4800	0.4800	14,000
Feb 20, 2024	0.4850	0.5160	0.4850	0.4930	0.4930	30,100
Feb 16, 2024	0.5140	0.5140	0.4800	0.4940	0.4940	30,200
Feb 15, 2024	0.5080	0.5400	0.4810	0.5200	0.5200	21,400
Feb 14, 2024	0.5290	0.5450	0.4600	0.5080	0.5080	43,700
Feb 13, 2024	0.4800	0.6670	0.4730	0.5140	0.5140	376,300
Feb 12, 2024	0.4900	0.4900	0.4730	0.4900	0.4900	21,300
Feb 09, 2024	0.4900	0.4990	0.4660	0.4890	0.4890	8,500
Feb 08, 2024	0.4800	0.5000	0.4790	0.4830	0.4830	13,500
Feb 07, 2024	0.4860	0.4920	0.4720	0.4910	0.4910	5,200
Feb 06, 2024	0.5000	0.5000	0.4790	0.4790	0.4790	16,400
Feb 05, 2024	0.4800	0.4900	0.4610	0.4750	0.4750	13,400
Feb 02, 2024	0.4750	0.5000	0.4560	0.4990	0.4990	24,800
Feb 01, 2024	0.4520	0.4850	0.4520	0.4850	0.4850	14,600
Jan 31, 2024	0.4590	0.4800	0.4550	0.4700	0.4700	24,100
Jan 30, 2024	0.4860	0.4860	0.4400	0.4510	0.4510	85,800
Jan 29, 2024	0.4800	0.5150	0.4800	0.5050	0.5050	7,900
Jan 26, 2024	0.5000	0.5000	0.4710	0.5000	0.5000	5,100
Jan 25, 2024	0.4910	0.5030	0.4760	0.4800	0.4800	7,900
Jan 24, 2024	0.5400	0.5400	0.4600	0.5050	0.5050	63,000
Jan 23, 2024	0.5540	0.6670	0.5300	0.5450	0.5450	567,300
Jan 22, 2024	0.4510	0.4750	0.4500	0.4750	0.4750	11,500
Jan 19, 2024	0.4730	0.4800	0.4560	0.4770	0.4770	17,400
Jan 18, 2024	0.4910	0.5240	0.4520	0.4940	0.4940	20,500
Jan 17, 2024	0.4820	0.5090	0.4600	0.5090	0.5090	16,400
Jan 16, 2024	0.5300	0.5500	0.4800	0.5100	0.5100	20,100
Jan 12, 2024	0.5200	0.5600	0.5100	0.5590	0.5590	24,300
Jan 11, 2024	0.5190	0.5300	0.4900	0.5200	0.5200	33,800
Jan 10, 2024	0.5280	0.5330	0.4710	0.5330	0.5330	19,800
Jan 09, 2024	0.4960	0.5120	0.4510	0.5050	0.5050	17,800
Jan 08, 2024	0.5570	0.6400	0.4800	0.5110	0.5110	125,200
Jan 05, 2024	0.6150	0.6330	0.5490	0.5490	0.5490	46,500
Jan 04, 2024	0.6400	0.6740	0.5740	0.6110	0.6110	79,400
Jan 03, 2024	0.6340	0.7750	0.6250	0.6350	0.6350	30,800
Jan 02, 2024	0.6820	0.7160	0.6300	0.6600	0.6600	22,300
Dec 29, 2023	0.7760	0.7760	0.6930	0.6960	0.6960	44,800
Dec 28, 2023	0.6800	0.7490	0.6550	0.7300	0.7300	50,600
Dec 27, 2023	0.6210	0.7250	0.5970	0.6900	0.6900	108,500
Dec 26, 2023	0.6720	0.6720	0.5380	0.6200	0.6200	38,900
Dec 22, 2023	0.7200	0.7200	0.5500	0.6290	0.6290	172,600
Dec 21, 2023	0.5330	0.8200	0.5300	0.7420	0.7420	553,200
Dec 20, 2023	0.4460	0.6940	0.4460	0.5730	0.5730	836,300
Dec 19, 2023	0.4590	0.4800	0.4180	0.4500	0.4500	73,100
Dec 18, 2023	0.4660	0.5200	0.4100	0.4730	0.4730	126,400
Dec 15, 2023	0.5440	0.5440	0.4700	0.5100	0.5100	34,600
Dec 14, 2023	0.4950	0.5500	0.4300	0.5180	0.5180	124,000
Dec 13, 2023	0.5120	0.5600	0.4200	0.4770	0.4770	129,100
Dec 12, 2023	0.5560	0.6820	0.5100	0.5250	0.5250	31,700
Dec 11, 2023	0.5930	0.5930	0.5230	0.5750	0.5750	84,300
Dec 08, 2023	0.6960	0.7190	0.5910	0.6110	0.6110	86,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,759.87+31.32(+0.14%)

S&P 5005,024.88+6.49(+0.13%)

DOW37,989.09+85.80(+0.23%)

CAD/USD0.7295+0.0014(+0.19%)

CRUDE OIL78.91-0.09(-0.11%)

Bitcoin CAD81,100.21+2,725.97(+3.48%)

STOCKS TRADE HIGHER AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

ESGL Holdings Limited (ESGL)

S&P/TSX
21,759.87
+31.32(+0.14%)

S&P 500
5,024.88
+6.49(+0.13%)

DOW
37,989.09
+85.80(+0.23%)

CAD/USD
0.7295
+0.0014(+0.19%)

CRUDE OIL
78.91
-0.09(-0.11%)

Bitcoin CAD
81,100.21
+2,725.97(+3.48%)