Australia markets closed

Close the Loop Ltd (CLG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3450-0.0100 (-2.82%)
At close: 03:57PM AEDT
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 20240.35500.35500.34500.34500.3450280,962
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
29 Nov 20230.34500.34500.33500.33500.3350203,703
28 Nov 20230.33500.34500.33000.34500.3450184,603
27 Nov 20230.34500.34500.33000.33000.330065,824
24 Nov 20230.36000.38000.32500.33000.33002,777,469
23 Nov 20230.35000.36500.33500.36000.3600896,292
22 Nov 20230.31500.32750.31000.32000.3200329,084
21 Nov 20230.32500.32500.32000.32000.3200138,166
20 Nov 20230.34500.34500.32000.32500.3250380,288
17 Nov 20230.33500.36500.32500.33500.3350596,946
16 Nov 20230.33500.34000.31500.32500.3250365,301
15 Nov 20230.34000.34500.33000.33500.3350259,937
14 Nov 20230.32000.33500.31000.33500.3350214,471
13 Nov 20230.33000.33000.31000.32000.3200146,006
10 Nov 20230.32500.32500.31000.32000.3200161,902
09 Nov 20230.32000.33500.31500.32000.320092,025
08 Nov 20230.30000.32000.30000.32000.3200179,864
07 Nov 20230.31000.32000.30000.30000.3000388,808
06 Nov 20230.29500.32000.29000.30500.3050436,826
03 Nov 20230.29000.30500.29000.29500.2950410,775
02 Nov 20230.29000.30500.29000.29500.2950237,286
01 Nov 20230.30000.30000.27000.28500.2850492,052
31 Oct 20230.30000.30000.28500.29500.2950130,227
30 Oct 20230.28500.29500.28000.28000.280098,246
27 Oct 20230.29500.30500.28000.29500.2950311,096
26 Oct 20230.30500.30500.30000.30000.30006,037
25 Oct 20230.27500.31000.27000.30500.30503,360,370
24 Oct 20230.29000.29000.27000.27500.27501,770,377
23 Oct 20230.30500.30500.28500.29500.2950303,771
20 Oct 20230.30500.31000.29500.31000.310069,264
19 Oct 20230.31000.31000.29500.30500.3050860,761
18 Oct 20230.32500.32500.30500.32000.3200960,591
17 Oct 20230.33500.33500.31500.33000.3300558,522
16 Oct 20230.35000.35000.33000.33000.3300205,492
13 Oct 20230.34500.34500.33000.34500.345013,801
12 Oct 20230.34500.35000.33500.33500.335062,005
11 Oct 20230.34500.35000.33500.33500.335044,345
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...