Close the Loop Ltd (ASX:CLG)
Australia · Delayed Price · Currency is AUD 0.0300
+0.0040 (15.38%)
Aug 11, 2026, 3:12 PM AEST
Close the Loop Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 934 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.57% | 6,220 |
| Aug 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 481,640 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.33% | 56,177 |
| Jul 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | 76,918 |
| Jul 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | 117,778 |
| Jul 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 32,257 |
| Jul 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 83,774 |
| Jul 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 60,000 |
| Jul 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 29,742 |
| Jul 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 324,122 |
| Jul 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 483,304 |
| Jul 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 99,184 |
| Jul 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 71,298 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 508,649 |
| Jul 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 43,127 |
| Jul 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 30,614 |
| Jul 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 171,572 |
| Jul 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.34% | 24,760 |
| Jul 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,740 |
| Jul 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.41% | 415,795 |
| Jul 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 52,645 |
| Jul 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.14% | 540,389 |
| Jul 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.70% | 9,718 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.00% | 109,572 |
| Jun 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.00% | 480,468 |
| Jun 29, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.24% | 858,384 |
| Jun 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.83% | 10,330,620 |
| Jun 25, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,271,334 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -7.69% | 2,357,750 |
| Jun 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.34% | 1,403,059 |
| Jun 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.45% | 780,722 |
| Jun 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 113,006 |
| Jun 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 399,716 |
| Jun 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.94% | 2,053,761 |
| Jun 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.86% | 1,335,470 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 386,881 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 12,718 |
| Jun 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.03% | 797,510 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 349,181 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 207,100 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 269,609 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.56% | 119,168 |
| Jun 3, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 201,877 |
| Jun 2, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 118,520 |
| Jun 1, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.23% | 243,889 |
| May 29, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -1.39% | 512,549 |
| May 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 685,382 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 148,950 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 435,281 |