Australia markets closed

Close the Loop Ltd (CLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3150-0.0050 (-1.56%)
At close: 04:10PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.31500.31500.30500.31500.3150120,388
24 Apr 20240.30500.32000.30000.32000.3200402,986
23 Apr 20240.32500.32500.30500.30500.3050305,035
22 Apr 20240.32000.32500.31500.32500.3250685,010
19 Apr 20240.30500.32000.30000.31000.31001,430,864
18 Apr 20240.30500.30500.29000.29000.2900552,092
17 Apr 20240.30500.30500.30000.30500.3050401,519
16 Apr 20240.30500.30500.29500.30000.30001,163,078
15 Apr 20240.32500.32500.30500.30500.3050775,196
12 Apr 20240.32000.32500.31250.31500.31501,129,850
11 Apr 20240.30500.32000.30500.31500.3150402,757
10 Apr 20240.31500.31500.30500.30500.3050323,745
09 Apr 20240.31000.31500.31000.31000.3100189,595
08 Apr 20240.32000.32000.30000.30500.3050343,852
05 Apr 20240.31000.32000.30500.32000.3200456,030
04 Apr 20240.31000.31500.30500.30500.3050187,168
03 Apr 20240.31500.32000.30500.30500.3050426,215
02 Apr 20240.30000.32000.30000.32000.3200847,729
28 Mar 20240.30500.30500.29000.29500.29501,541,787
27 Mar 20240.30000.32000.29500.29500.2950590,234
26 Mar 20240.30500.30500.29000.29500.2950414,227
25 Mar 20240.31500.31500.29500.30000.3000389,589
22 Mar 20240.32000.32000.30000.31500.3150437,017
21 Mar 20240.30500.32000.30500.31500.3150459,803
20 Mar 20240.29500.31000.29000.30500.30501,964,360
19 Mar 20240.28500.30000.28500.30000.30006,765,766
18 Mar 20240.32000.32000.27500.28500.28502,388,865
15 Mar 20240.29500.32750.29500.32500.3250885,685
14 Mar 20240.29000.29500.29000.29000.2900191,443
13 Mar 20240.29000.30000.29000.29500.29501,669,164
12 Mar 20240.29000.30500.29000.29500.29501,130,440
11 Mar 20240.30500.31000.29000.29000.2900840,735
08 Mar 20240.31500.31500.29750.30000.30003,253,193
07 Mar 20240.34000.34000.31500.32500.32501,450,281
06 Mar 20240.34500.34500.33000.34000.340072,319
05 Mar 20240.34500.34500.34000.34500.3450153,802
04 Mar 20240.35500.35500.34500.34500.3450318,288
01 Mar 20240.36000.37000.35500.35500.3550417,161
29 Feb 20240.32500.37500.32000.37500.37501,611,251
28 Feb 20240.35500.35500.31500.34000.34006,093,061
27 Feb 20240.36000.37500.35000.36000.36001,270,189
26 Feb 20240.37000.39000.34500.36000.36004,275,209
23 Feb 20240.36500.38000.36000.37000.3700714,249
22 Feb 20240.38000.39000.36500.36500.36501,065,328
21 Feb 20240.37500.37500.36500.37000.3700364,033
20 Feb 20240.38500.38500.36750.37000.3700148,400
19 Feb 20240.36000.38500.36000.38500.3850718,761
16 Feb 20240.36000.36000.35000.36000.360092,269
15 Feb 20240.34500.36000.34500.36000.3600200,535
14 Feb 20240.36000.36000.34500.35000.3500918,329
13 Feb 20240.37500.37500.36000.36500.3650325,269
12 Feb 20240.37500.37500.36000.37000.3700162,388
09 Feb 20240.37500.37500.36000.37500.3750314,225
08 Feb 20240.38000.38000.37000.37500.3750292,492
07 Feb 20240.37500.38000.37000.38000.3800210,988
06 Feb 20240.38000.38000.38000.38000.380033,454
05 Feb 20240.39000.39000.37000.37000.370082,350
02 Feb 20240.38500.38500.37500.38000.3800413,161
01 Feb 20240.38000.38500.37500.38500.3850363,634
31 Jan 20240.39000.40000.37000.40000.4000424,063
30 Jan 20240.38000.39250.38000.39000.3900886,653
29 Jan 20240.40000.40000.38000.38000.3800161,721
25 Jan 20240.40000.40000.38000.40000.4000282,960
24 Jan 20240.40000.40500.39000.40500.4050259,470
23 Jan 20240.39000.42500.38000.40000.40001,243,956
22 Jan 20240.38500.40000.37000.39500.3950495,882
19 Jan 20240.36500.38500.35000.38000.3800356,732
18 Jan 20240.36000.37000.34000.37000.3700287,709
17 Jan 20240.36000.36000.35000.36000.3600242,919
16 Jan 20240.35000.35500.34000.35000.3500563,494
15 Jan 20240.34500.34500.34000.34500.345022,647
12 Jan 20240.35000.35000.34000.34500.3450166,879
11 Jan 20240.35000.36000.34000.35000.3500248,290
10 Jan 20240.34500.36000.34000.35000.3500274,332
09 Jan 20240.35000.36750.34500.34500.3450210,616
08 Jan 20240.37750.37750.34500.34500.3450357,167
05 Jan 20240.39000.39000.37500.38000.380044,365
04 Jan 20240.37000.39000.37000.39000.390053,618
03 Jan 20240.38000.39000.36500.37000.370048,929
02 Jan 20240.37500.38000.37000.38000.380099,446
29 Dec 20230.37000.38750.36500.38000.3800247,912
28 Dec 20230.35500.37500.35500.37500.3750428,370
27 Dec 20230.35000.35500.35000.35000.350035,342
22 Dec 20230.35000.35000.34000.34500.345020,504
21 Dec 20230.35500.36000.34000.35000.3500129,368
20 Dec 20230.35500.36000.34000.36000.3600783,146
19 Dec 20230.36000.36000.34500.35500.3550597,543
18 Dec 20230.34000.36000.32500.36000.3600186,854
15 Dec 20230.32500.34000.32500.33500.3350411,306
14 Dec 20230.33000.34250.33000.33500.3350340,534
13 Dec 20230.33500.34000.32000.33000.3300374,115
12 Dec 20230.34500.34500.33500.34000.3400393,760
11 Dec 20230.35000.35000.34000.34000.3400460,058
08 Dec 20230.34000.35000.34000.34500.3450104,425
07 Dec 20230.34500.34500.34000.34000.340090,678
06 Dec 20230.34500.34500.34000.34000.340026,741
05 Dec 20230.35500.35500.34000.34000.3400722,934
04 Dec 20230.34500.36250.34500.35500.3550782,017
01 Dec 20230.34500.35500.34000.34500.3450197,485
30 Nov 20230.33500.34500.33000.34000.3400298,566
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...