Mail

CLG.AX - Close the Loop Ltd

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 June 2023	0.4175	0.4300	0.4050	0.4300	0.4300	79,352
08 June 2023	0.4200	0.4300	0.4050	0.4300	0.4300	378,094
07 June 2023	0.4500	0.4500	0.4200	0.4300	0.4300	546,505
06 June 2023	0.4200	0.4500	0.4200	0.4500	0.4500	974,480
05 June 2023	0.3900	0.4500	0.3850	0.4250	0.4250	1,924,967
02 June 2023	0.3800	0.3850	0.3750	0.3850	0.3850	804,456
01 June 2023	0.3850	0.3850	0.3700	0.3700	0.3700	244,214
31 May 2023	0.3700	0.3800	0.3700	0.3800	0.3800	312,770
30 May 2023	0.3650	0.3750	0.3600	0.3750	0.3750	417,416
29 May 2023	0.3650	0.3700	0.3600	0.3700	0.3700	93,953
26 May 2023	0.3500	0.3700	0.3500	0.3700	0.3700	167,596
25 May 2023	0.3600	0.3600	0.3500	0.3500	0.3500	57,374
24 May 2023	0.3550	0.3550	0.3500	0.3550	0.3550	188,024
23 May 2023	0.3700	0.3700	0.3550	0.3550	0.3550	196,089
22 May 2023	0.3700	0.3700	0.3600	0.3650	0.3650	74,358
19 May 2023	0.3750	0.3750	0.3650	0.3700	0.3700	185,089
18 May 2023	0.3700	0.3700	0.3500	0.3700	0.3700	690,361
17 May 2023	0.3550	0.3700	0.3550	0.3650	0.3650	684,983
16 May 2023	0.3500	0.3700	0.3500	0.3550	0.3550	200,985
15 May 2023	0.3550	0.3550	0.3500	0.3550	0.3550	252,560
12 May 2023	0.3450	0.3600	0.3450	0.3525	0.3525	66,967
11 May 2023	0.3400	0.3500	0.3400	0.3450	0.3450	1,494,288
10 May 2023	0.3450	0.3500	0.3250	0.3400	0.3400	224,188
09 May 2023	0.3400	0.3400	0.3300	0.3300	0.3300	101,432
08 May 2023	0.3500	0.3500	0.3275	0.3300	0.3300	576,535
05 May 2023	0.3500	0.3500	0.3300	0.3350	0.3350	328,218
04 May 2023	0.3600	0.3600	0.3450	0.3450	0.3450	38,005
03 May 2023	0.3600	0.3600	0.3400	0.3400	0.3400	317,184
02 May 2023	0.3675	0.3700	0.3500	0.3500	0.3500	185,654
01 May 2023	0.3850	0.3850	0.3650	0.3675	0.3675	824,034
28 Apr 2023	0.3825	0.3825	0.3700	0.3800	0.3800	374,896
27 Apr 2023	0.3700	0.3800	0.3650	0.3800	0.3800	966,641
26 Apr 2023	0.3750	0.3800	0.3750	0.3800	0.3800	483,762
24 Apr 2023	0.3800	0.3900	0.3750	0.3850	0.3850	79,029
21 Apr 2023	0.3800	0.3800	0.3700	0.3750	0.3750	84,597
20 Apr 2023	0.3750	0.3875	0.3750	0.3800	0.3800	430,308
19 Apr 2023	0.3600	0.3725	0.3600	0.3675	0.3675	632,099
18 Apr 2023	0.3500	0.3600	0.3425	0.3600	0.3600	2,953,006
17 Apr 2023	0.3575	0.3575	0.3575	0.3575	0.3575	17
14 Apr 2023	0.3650	0.3650	0.3550	0.3550	0.3550	280,078
13 Apr 2023	0.3650	0.3650	0.3600	0.3600	0.3600	972,404
12 Apr 2023	0.3600	0.3650	0.3550	0.3650	0.3650	661,363
11 Apr 2023	0.3550	0.3600	0.3500	0.3600	0.3600	646,792
06 Apr 2023	0.3650	0.3650	0.3550	0.3600	0.3600	565,030
05 Apr 2023	0.3550	0.3700	0.3550	0.3650	0.3650	430,864
04 Apr 2023	0.3600	0.3675	0.3600	0.3600	0.3600	264,553
03 Apr 2023	0.3700	0.3750	0.3650	0.3650	0.3650	388,594
31 Mar 2023	0.3500	0.3600	0.3450	0.3600	0.3600	698,703
30 Mar 2023	0.3450	0.3500	0.3400	0.3500	0.3500	403,279
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.3400	0.3425	0.3350	0.3400	0.3400	411,561
27 Mar 2023	0.3450	0.3475	0.3350	0.3350	0.3350	276,928
24 Mar 2023	0.3500	0.3500	0.3400	0.3400	0.3400	204,011
23 Mar 2023	0.3600	0.3600	0.3400	0.3450	0.3450	645,020
22 Mar 2023	0.3700	0.3700	0.3450	0.3600	0.3600	360,170
21 Mar 2023	0.3800	0.3800	0.3625	0.3700	0.3700	443,134
20 Mar 2023	0.4000	0.4000	0.3750	0.3800	0.3800	1,232,326
17 Mar 2023	0.3700	0.4100	0.3600	0.4000	0.4000	434,264
16 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
15 Mar 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
14 Mar 2023	0.3450	0.3450	0.3250	0.3300	0.3300	90,359
13 Mar 2023	0.3650	0.3650	0.3400	0.3500	0.3500	104,461
10 Mar 2023	0.3650	0.3650	0.3650	0.3650	0.3650	585
09 Mar 2023	0.3500	0.3700	0.3500	0.3650	0.3650	127,769
08 Mar 2023	0.3550	0.3550	0.3500	0.3500	0.3500	42,319
07 Mar 2023	0.3550	0.3550	0.3450	0.3550	0.3550	13,554
06 Mar 2023	0.3750	0.3750	0.3400	0.3450	0.3450	63,024
03 Mar 2023	0.3600	0.3700	0.3500	0.3500	0.3500	360,168
02 Mar 2023	0.3600	0.3650	0.3600	0.3600	0.3600	35,577
01 Mar 2023	0.3650	0.3650	0.3400	0.3500	0.3500	62,441
28 Feb 2023	0.3550	0.3800	0.3550	0.3650	0.3650	301,408
27 Feb 2023	0.3750	0.3800	0.3450	0.3450	0.3450	285,000
24 Feb 2023	0.4050	0.4150	0.3800	0.3800	0.3800	257,332
23 Feb 2023	0.3850	0.3850	0.3750	0.3750	0.3750	210,120
22 Feb 2023	0.3800	0.3900	0.3750	0.3750	0.3750	25,280
21 Feb 2023	0.3800	0.3900	0.3800	0.3800	0.3800	299,226
20 Feb 2023	0.3800	0.3800	0.3800	0.3800	0.3800	105,051
17 Feb 2023	0.3850	0.3900	0.3800	0.3900	0.3900	62,987
16 Feb 2023	0.3800	0.3900	0.3800	0.3800	0.3800	245,633
15 Feb 2023	0.3700	0.3800	0.3700	0.3800	0.3800	120,000
14 Feb 2023	0.3700	0.3700	0.3700	0.3700	0.3700	4,000
13 Feb 2023	0.3850	0.3850	0.3650	0.3650	0.3650	320,866
10 Feb 2023	0.3800	0.3800	0.3800	0.3800	0.3800	34,993
09 Feb 2023	0.3800	0.3800	0.3800	0.3800	0.3800	59,300
08 Feb 2023	0.4000	0.4000	0.3800	0.3800	0.3800	46,106
07 Feb 2023	0.3900	0.4000	0.3900	0.4000	0.4000	135,569
06 Feb 2023	0.3800	0.3900	0.3750	0.3900	0.3900	94,314
03 Feb 2023	0.3700	0.3700	0.3700	0.3700	0.3700	115,000
02 Feb 2023	0.3750	0.3750	0.3700	0.3700	0.3700	75,268
01 Feb 2023	0.3800	0.3800	0.3750	0.3750	0.3750	73,431
31 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3800	41,019
30 Jan 2023	0.3900	0.3900	0.3900	0.3900	0.3900	10,000
27 Jan 2023	0.3900	0.3900	0.3800	0.3800	0.3800	39,037
25 Jan 2023	0.3900	0.4000	0.3900	0.3950	0.3950	65,431
24 Jan 2023	0.3800	0.4000	0.3800	0.3800	0.3800	46,285
23 Jan 2023	0.3950	0.4000	0.3800	0.3800	0.3800	88,922
20 Jan 2023	0.3850	0.4000	0.3850	0.3950	0.3950	26,400
19 Jan 2023	0.3850	0.3850	0.3800	0.3800	0.3800	31,124
18 Jan 2023	0.4000	0.4000	0.3850	0.3850	0.3850	41,676
17 Jan 2023	0.3850	0.4000	0.3850	0.3900	0.3900	6,510
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...