Skip to main content
logo
Close the Loop Ltd (ASX:CLG)
Australia flag Australia · Delayed Price · Currency is AUD
0.0480
-0.0010 (-2.04%)
Aug 1, 2025, 1:44 PM AEST

Close the Loop Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.050.050.050.050.05-2.04%54,245
Jul 31, 20250.050.050.050.050.05-2.00%422,316
Jul 30, 20250.050.050.050.050.052.04%310,069
Jul 29, 20250.050.050.050.050.05-381,275
Jul 28, 20250.050.050.050.050.0511.36%541,580
Jul 25, 20250.050.050.040.040.04-4.35%369,691
Jul 24, 20250.050.050.050.050.05-2.13%1,210,289
Jul 23, 20250.050.050.050.050.05-615,813
Jul 22, 20250.050.050.050.050.05-4.08%666,165
Jul 21, 20250.050.050.050.050.05-2.00%416,818
Jul 20, 20250.050.050.050.050.052.04%10,200
Jul 18, 20250.050.050.050.050.05-2.00%1,568,736
Jul 17, 20250.050.050.050.050.05-1,120,272
Jul 16, 20250.050.050.050.050.054.17%1,098,106
Jul 15, 20250.050.050.050.050.05-77,026
Jul 14, 20250.050.050.050.050.054.35%653,904
Jul 11, 20250.060.060.050.050.05-19.30%2,220,120
Jul 10, 20250.050.060.050.060.069.62%2,400,164
Jul 9, 20250.050.060.050.050.056.12%1,963,437
Jul 8, 20250.050.050.040.050.0511.36%3,995,442
Jul 7, 20250.040.050.040.040.047.32%1,833,839
Jul 4, 20250.040.040.040.040.0417.14%2,536,175
Jul 3, 20250.030.040.030.040.049.38%1,462,666
Jul 2, 20250.030.040.030.030.03-2,463,902
Jul 1, 20250.040.040.030.030.03-11.11%4,353,864
Jun 30, 20250.040.040.030.040.042.86%7,370,589
Jun 27, 20250.030.040.030.040.0429.63%7,705,999
Jun 26, 20250.020.030.020.030.0312.50%6,005,565
Jun 25, 20250.030.030.020.020.02-4.00%4,563,556
Jun 24, 20250.020.030.020.030.0319.05%13,492,650
Jun 23, 20250.030.030.020.020.02-8.70%42,371,222
Jun 20, 20250.030.030.020.020.02-8.00%11,951,286
Jun 19, 20250.030.030.030.030.03-3.85%10,176,948
Jun 18, 20250.030.030.030.030.03-13.33%10,156,322
Jun 17, 20250.040.040.030.030.03-28.57%11,414,567
Jun 16, 20250.050.050.040.040.04-12.50%2,058,510
Jun 13, 20250.050.050.050.050.05-1,345,574
Jun 12, 20250.060.060.050.050.05-28.36%5,068,448
Jun 11, 20250.070.070.070.070.07-395,885
Jun 10, 20250.070.070.070.070.07-2.90%487,733
Jun 6, 20250.070.070.070.070.07-428,451
Jun 5, 20250.070.070.070.070.07-6.76%468,447
Jun 4, 20250.070.070.070.070.07-1.33%293,377
Jun 3, 20250.070.080.070.080.081.35%258,762
Jun 2, 20250.080.080.070.070.07-3.90%604,878
May 30, 20250.080.080.080.080.08-3.75%981,962
May 29, 20250.080.080.080.080.08-403,985
May 28, 20250.080.080.080.080.082.56%242,071
May 27, 20250.080.080.080.080.08-4.88%416,657
May 26, 20250.080.080.080.080.082.50%381,568