Close the Loop Ltd (ASX:CLG)
Australia · Delayed Price · Currency is AUD 0.0290
-0.0010 (-3.33%)
Aug 27, 2025, 4:10 PM AEST
Close the Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 1,931,267 |
| Aug 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.25% | 3,897,548 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -23.81% | 9,788,432 |
| Aug 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.55% | 606,545 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.33% | 312,557 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.52% | 315,367 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.55% | 736,765 |
| Aug 18, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 4.76% | 355,369 |
| Aug 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 6,500 |
| Aug 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.89% | 1,858,813 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 236,738 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 85,710 |
| Aug 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 223,232 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 582,316 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 651,590 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 107,411 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 584,804 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 487,290 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 666,410 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.04% | 54,245 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 422,316 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 310,069 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 381,275 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.36% | 541,580 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 369,691 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | 1,210,289 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 615,813 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | 666,165 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 416,818 |
| Jul 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 10,200 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.00% | 1,568,736 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,120,272 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.17% | 1,098,106 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 77,026 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.35% | 653,904 |
| Jul 11, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -19.30% | 2,220,120 |
| Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 2,400,164 |
| Jul 9, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 6.12% | 1,963,437 |
| Jul 8, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 11.36% | 3,995,442 |
| Jul 7, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 7.32% | 1,833,839 |
| Jul 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.14% | 2,536,175 |
| Jul 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 1,462,666 |
| Jul 2, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 2,463,902 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.11% | 4,353,864 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 7,370,589 |
| Jun 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 29.63% | 7,705,999 |
| Jun 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 6,005,565 |
| Jun 25, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 4,563,556 |
| Jun 24, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 19.05% | 13,492,650 |
| Jun 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -8.70% | 42,371,222 |