CLG.XA - Close the Loop Ltd
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 294,160 |
| 26 May 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 84,358 |
| 25 May 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 22,735 |
| 24 May 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 110,287 |
| 23 May 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 770,853 |
| 22 May 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 78,753 |
| 19 May 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 100,575 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 0.3650 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | - |
| 16 May 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 195,169 |
| 15 May 2023 | 0.3525 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 720,752 |
| 12 May 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 17,671 |
| 11 May 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 918,880 |
| 10 May 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 256,442 |
| 09 May 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 45,416 |
| 08 May 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 304,683 |
| 05 May 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3350 | 0.3350 | 129,262 |
| 04 May 2023 | 0.3550 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 86,600 |
| 03 May 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 178,938 |
| 02 May 2023 | 0.3650 | 0.3675 | 0.3525 | 0.3525 | 0.3525 | 164,893 |
| 01 May 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 188,064 |
| 28 Apr 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 295,416 |
| 27 Apr 2023 | 0.3700 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 606,716 |
| 26 Apr 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3775 | 0.3775 | 352,312 |
| 24 Apr 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 103,985 |
| 21 Apr 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 65,104 |
| 20 Apr 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 1,264,424 |
| 19 Apr 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | - |
| 18 Apr 2023 | 0.3500 | 0.3550 | 0.3425 | 0.3550 | 0.3550 | 302,139 |
| 17 Apr 2023 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 9,000 |
| 14 Apr 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 62,064 |
| 13 Apr 2023 | 0.3625 | 0.3625 | 0.3600 | 0.3600 | 0.3600 | 227,568 |
| 12 Apr 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 58,849 |
| 11 Apr 2023 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 386,281 |
| 06 Apr 2023 | 0.3625 | 0.3625 | 0.3600 | 0.3600 | 0.3600 | 1,260,259 |
| 05 Apr 2023 | 0.3600 | 0.3650 | 0.3575 | 0.3650 | 0.3650 | 77,598 |
| 04 Apr 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 27,401 |
| 03 Apr 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 313,364 |
| 31 Mar 2023 | 0.3500 | 0.3625 | 0.3450 | 0.3625 | 0.3625 | 370,931 |
| 30 Mar 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3475 | 0.3475 | 221,963 |
| 29 Mar 2023 | 0.3400 | 0.3425 | 0.3400 | 0.3425 | 0.3425 | 295,689 |
| 28 Mar 2023 | 0.3375 | 0.3425 | 0.3350 | 0.3400 | 0.3400 | 6,944,853 |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 28,119 |
| 23 Mar 2023 | 0.3525 | 0.3525 | 0.3400 | 0.3400 | 0.3400 | 3,776 |
| 22 Mar 2023 | 0.3500 | 0.3525 | 0.3450 | 0.3500 | 0.3500 | 139,305 |
| 21 Mar 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 145,810 |
| 20 Mar 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 123,023 |
| 17 Mar 2023 | 0.3700 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 115,021 |
| 16 Mar 2023 | - | - | - | - | - | - |
| 15 Mar 2023 | - | - | - | - | - | - |
| 14 Mar 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 9,275 |
| 13 Mar 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 8,742 |
| 10 Mar 2023 | - | - | - | - | - | - |
| 09 Mar 2023 | - | - | - | - | - | - |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | - | - | - | - | - | - |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | - | - | - | - | - | - |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | - | - | - | - | - | - |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | - | - | - | - | - | - |
| 15 Feb 2023 | - | - | - | - | - | - |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | - | - | - | - | - | - |
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | - | - | - | - | - | - |
| 07 Feb 2023 | - | - | - | - | - | - |
| 06 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | - | - | - | - | - | - |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | - | - | - | - | - | - |
| 23 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | - | - | - | - | - | - |
| 19 Jan 2023 | - | - | - | - | - | - |
| 18 Jan 2023 | - | - | - | - | - | - |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | - | - | - | - | - | - |
| 12 Jan 2023 | - | - | - | - | - | - |
| 11 Jan 2023 | - | - | - | - | - | - |
| 10 Jan 2023 | - | - | - | - | - | - |
| 09 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | - | - | - | - | - | - |
| 05 Jan 2023 | - | - | - | - | - | - |
| 04 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.