Australia markets close in 4 hours 39 minutes

Close the Loop Ltd (CLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2000+0.0050 (+2.56%)
As of 10:34AM AEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Sept 20240.20000.20000.20000.20000.200022,214
18 Sept 20240.20500.21000.19500.19500.1950235,491
17 Sept 20240.20500.20500.19500.20500.2050642,262
16 Sept 20240.21500.21500.19500.20000.2000755,872
13 Sept 20240.21500.21500.20000.21500.2150339,076
12 Sept 20240.21500.21500.20000.20500.2050361,304
11 Sept 20240.21000.21500.20000.21500.2150410,965
10 Sept 20240.19000.20500.18250.20500.20501,370,130
09 Sept 20240.19500.20000.18500.19000.1900589,896
06 Sept 20240.21000.21500.19000.19500.19501,331,476
05 Sept 20240.22000.22000.20000.21000.2100289,761
04 Sept 20240.22000.22000.21000.22000.22001,167,639
03 Sept 20240.22500.23000.21500.22000.22001,078,183
02 Sept 20240.23000.25000.21500.22000.22001,567,147
30 Aug 20240.23500.24000.22500.22500.22501,821,385
29 Aug 20240.22500.23500.22000.23000.23001,745,251
28 Aug 20240.23000.23500.21000.22500.22503,911,763
27 Aug 20240.24000.24500.22000.22000.22003,741,970
26 Aug 20240.29500.29500.23000.23500.23508,222,171
23 Aug 20240.28500.31500.28500.31500.3150560,967
22 Aug 20240.29000.29000.28000.28000.28001,204,317
21 Aug 20240.28000.29000.28000.29000.2900352,412
20 Aug 20240.29000.29000.28000.28000.2800162,856
19 Aug 20240.29000.29000.28000.29000.2900129,191
16 Aug 20240.29000.29500.28000.28500.2850403,568
15 Aug 20240.29000.29000.28500.29000.2900188,210
14 Aug 20240.29000.29000.28000.29000.2900307,159
13 Aug 20240.30000.30000.28000.28500.2850556,732
12 Aug 20240.30000.30500.28500.30500.3050636,754
09 Aug 20240.29000.30250.28500.30000.3000212,986
08 Aug 20240.29000.29500.28000.29000.2900621,687
07 Aug 20240.30000.30000.28250.29000.2900511,962
06 Aug 20240.28500.29500.27500.28000.2800495,866
05 Aug 20240.31500.31500.28000.28500.2850769,458
02 Aug 20240.31000.31500.29500.29500.2950467,008
01 Aug 20240.31000.31500.30500.31500.3150162,354
31 July 20240.30500.30500.29500.30500.30507,222,786
30 July 20240.30500.30500.30000.30000.3000146,431
29 July 20240.30500.31000.30000.30000.3000219,349
26 July 20240.30000.31000.29500.30500.3050249,073
25 July 20240.30500.30500.29500.30500.3050725,754
24 July 20240.30500.31000.29500.31000.3100281,236
23 July 20240.30500.30750.29500.29500.2950411,674
22 July 20240.30500.31500.29500.30500.30501,157,947
19 July 20240.31500.31500.30500.31000.3100771,908
18 July 20240.32000.32000.31500.31500.3150555,538
17 July 20240.31500.32500.31000.32000.3200363,239
16 July 20240.32000.32000.31500.32000.3200289,229
15 July 20240.32500.32500.31500.32000.3200153,812
12 July 20240.32500.32500.32000.32500.3250244,039
11 July 20240.32500.32500.31500.32000.3200433,502
10 July 20240.33000.33000.32000.33000.3300195,494
09 July 20240.32500.33250.31500.31500.3150562,644
08 July 20240.33000.33000.31500.32500.3250321,655
05 July 20240.33000.33000.32000.33000.330058,122
04 July 20240.32000.33000.32000.32000.3200244,971
03 July 20240.32500.34000.31500.32000.3200302,730
02 July 20240.32500.33000.31500.33000.3300941,362
01 July 20240.34000.35500.32500.33000.3300838,097
28 June 20240.33000.35000.32500.34000.3400946,015
27 June 20240.33000.33000.32500.32500.3250488,175
26 June 20240.33000.33000.32000.32500.3250298,333
25 June 20240.33000.33000.31500.33000.33001,399,925
24 June 20240.33500.33500.31500.31500.31501,145,767
21 June 20240.34000.34000.33000.33500.3350519,712
20 June 20240.34000.34500.34000.34000.3400211,607
19 June 20240.35000.35000.33500.33500.3350499,017
18 June 20240.35000.35000.33250.33500.3350526,938
17 June 20240.36000.36000.33500.34000.3400327,192
14 June 20240.35000.35500.33500.34000.3400703,896
13 June 20240.35500.36000.34500.35000.3500766,645
12 June 20240.34000.36500.34000.35000.35001,624,761
11 June 20240.34000.34000.33000.34000.3400137,917
07 June 20240.32500.34000.32500.34000.3400227,452
06 June 20240.32500.33000.32000.32500.3250253,100
05 June 20240.33000.33500.32000.32500.3250171,247
04 June 20240.33000.33000.32000.32500.3250264,868
03 June 20240.33000.33000.32000.33000.3300424,080
31 May 20240.32500.33000.32000.33000.3300251,851
30 May 20240.33000.33000.32000.32500.3250674,982
29 May 20240.34000.34000.32500.34000.34006,115,490
28 May 20240.33500.34000.32500.34000.3400253,090
27 May 20240.34000.34000.32500.33000.3300618,734
24 May 20240.33500.34000.33000.33000.3300273,536
23 May 20240.34500.34500.32250.34500.3450387,152
22 May 20240.34000.35500.33500.33500.3350522,138
21 May 20240.32000.34000.31000.33500.3350526,811
20 May 20240.34000.34500.31500.31500.31501,169,951
17 May 20240.32500.34000.32000.34000.3400201,834
16 May 20240.34000.34000.32000.33000.3300336,510
15 May 20240.34500.34500.33000.33500.3350176,634
14 May 20240.34500.35000.33500.34500.3450278,642
13 May 20240.35500.35500.34000.34500.3450307,164
10 May 20240.36500.36500.34500.34500.3450509,203
09 May 20240.35500.36500.34500.36500.3650541,492
08 May 20240.32000.36000.31500.35000.35001,935,007
07 May 20240.31000.32000.30500.31500.3150433,175
06 May 20240.30000.31000.30000.31000.3100488,181
03 May 20240.30000.30000.29000.30000.30001,427,826
02 May 20240.30500.31000.29750.31000.3100677,354
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...