Australia markets close in 5 hours 43 minutes

Close the Loop Ltd (CLG.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.30500.0000 (0.00%)
As of 03:59PM AEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.31500.31500.30500.30500.3050124,516
22 Apr 20240.32000.32000.31500.32000.3200179,056
19 Apr 20240.30500.31500.30000.31000.310015,767,618
18 Apr 20240.30000.30500.29500.30000.3000112,030
17 Apr 2024------
16 Apr 20240.30500.30500.29500.30000.3000368,357
15 Apr 20240.32000.32000.30500.30500.3050313,535
12 Apr 20240.32000.32500.31500.32000.3200573,714
11 Apr 20240.31000.31500.30500.31500.3150180,869
10 Apr 20240.31500.31500.30500.30500.3050127,343
09 Apr 20240.31000.31500.31000.31500.315032,215
08 Apr 20240.31000.31500.30500.30500.3050157,064
05 Apr 20240.31000.31500.30500.31500.3150218,032
04 Apr 20240.31000.31500.31000.31000.3100114,498
03 Apr 20240.31000.31500.30500.30500.3050128,194
02 Apr 20240.30000.31500.30000.31500.3150470,861
28 Mar 20240.30000.30500.29000.30000.3000335,603
27 Mar 20240.30000.32000.29500.30500.3050365,053
26 Mar 20240.30500.30500.29500.29500.2950176,386
25 Mar 20240.30500.31000.30000.30500.305069,328
22 Mar 20240.31500.31500.30000.30000.300098,832
21 Mar 20240.32000.32000.30500.31000.3100287,216
20 Mar 20240.30000.31000.29000.30000.3000570,384
19 Mar 20240.28500.30000.28500.29500.2950761,170
18 Mar 20240.32000.32000.27500.28500.2850800,924
15 Mar 20240.29500.32500.29500.32000.3200272,838
14 Mar 20240.29500.29500.29000.29500.2950104,784
13 Mar 20240.29000.30000.29000.30000.3000449,770
12 Mar 20240.29500.30500.29500.29500.2950325,217
11 Mar 20240.31000.31000.29000.29000.2900383,890
08 Mar 20240.31500.31500.29500.30000.3000891,076
07 Mar 20240.33000.33500.31500.32250.3225244,826
06 Mar 20240.34000.34000.33000.33000.330026,451
05 Mar 20240.34500.34500.34000.34000.340026,813
04 Mar 20240.35000.35500.35000.35500.355019,357
01 Mar 20240.37000.37000.35500.36000.360037,351
29 Feb 20240.33500.37000.32000.37000.3700334,893
28 Feb 20240.35500.35500.31500.33000.3300502,517
27 Feb 20240.35500.37500.35000.36000.3600196,621
26 Feb 20240.38000.39000.34500.37000.3700604,928
23 Feb 20240.36500.37500.36000.37500.3750127,358
22 Feb 20240.38000.38500.36500.37000.3700233,978
21 Feb 20240.37000.37000.36500.36500.365030,152
20 Feb 20240.38000.38000.37000.37000.3700133,819
19 Feb 20240.36000.37000.36000.36250.3625162,092
16 Feb 20240.35000.35750.35000.35500.3550107,580
15 Feb 20240.35500.35500.35000.35500.355047,002
14 Feb 20240.35500.35750.34500.35000.3500125,822
13 Feb 20240.37000.37000.36000.36250.362551,453
12 Feb 20240.37000.37000.36000.36000.360011,645
09 Feb 20240.37500.37500.36000.36000.360087,174
08 Feb 20240.38000.38000.37500.37500.3750105,771
07 Feb 20240.37500.38000.37000.38000.380059,310
06 Feb 20240.38000.38000.38000.38000.380015,140
05 Feb 20240.38500.38500.37000.38000.380035,445
02 Feb 20240.39000.39000.37500.38000.3800188,531
01 Feb 20240.37500.38000.37500.38000.3800116,150
31 Jan 20240.38500.39000.37500.39000.3900192,171
30 Jan 20240.38000.39000.38000.39000.390063,021
29 Jan 20240.40000.40000.39000.39500.395037,785
25 Jan 20240.40000.40000.38000.39500.3950160,417
24 Jan 20240.40500.41000.40000.40000.400065,335
23 Jan 20240.39000.42000.39000.41000.4100198,931
22 Jan 20240.38500.39500.37000.39500.3950123,463
19 Jan 20240.35000.38000.35000.38000.380081,608
18 Jan 2024------
17 Jan 20240.35500.35500.34500.35500.355067,774
16 Jan 20240.34500.35500.34000.35000.350037,159
15 Jan 20240.34000.35000.34000.34500.345086,577
12 Jan 20240.35000.35000.34000.34500.345045,152
11 Jan 20240.35000.35000.34000.35000.3500108,667
10 Jan 20240.35500.35500.35250.35250.352517,779
09 Jan 20240.35500.36750.35000.35250.352529,142
08 Jan 20240.37500.37500.34500.35000.3500101,016
05 Jan 20240.38500.38500.38000.38000.38006,330
04 Jan 20240.38000.38000.38000.38000.380019,750
03 Jan 20240.38000.38500.38000.38500.38502,610
02 Jan 2024------
29 Dec 20230.38000.38000.38000.38000.38008,542
28 Dec 20230.36000.36500.36000.36500.365049,000
27 Dec 20230.35500.35500.35000.35500.355033,208
22 Dec 20230.35000.35000.35000.35000.3500336
21 Dec 20230.35500.35500.34500.35000.350053,481
20 Dec 20230.35000.36000.34000.36000.360068,677
19 Dec 20230.35000.35000.34500.35000.350048,454
18 Dec 20230.33500.35000.32500.34500.3450250,564
15 Dec 20230.33000.34000.32500.34000.3400153,996
14 Dec 2023------
13 Dec 20230.33500.33500.32000.32000.3200110,112
12 Dec 20230.34000.34000.33500.33500.335033,109
11 Dec 20230.34750.35000.34000.34000.340061,056
08 Dec 20230.34250.35000.34000.35000.3500128,504
07 Dec 20230.34500.34500.34000.34000.3400139,693
06 Dec 20230.34000.34000.34000.34000.34004,047
05 Dec 20230.35000.35000.34000.34000.340070,624
04 Dec 20230.35000.36500.34500.35000.3500516,882
01 Dec 20230.34000.35500.34000.34500.3450-
30 Nov 20230.34000.34500.33000.34000.340048,718
29 Nov 20230.33500.34000.33500.34000.340016,668
28 Nov 20230.33500.34000.32500.34000.340059,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...