Close the Loop Ltd (ASX:CLG)
Australia · Delayed Price · Currency is AUD 0.0310
+0.0090 (40.91%)
May 20, 2026, 12:24 PM AEST
Close the Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | - | 40.91% | 7,714,901 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 229,000 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.70% | 344,806 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.52% | 360,000 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.53% | 972,381 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 435,098 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 693,769 |
| May 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.00% | 1,455,884 |
| May 8, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,749,461 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 50,000 |
| May 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 165,896 |
| May 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 221,017 |
| May 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 552,483 |
| May 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 407,087 |
| Apr 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 165,600 |
| Apr 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 30,000 |
| Apr 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.55% | 156,803 |
| Apr 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 73,999 |
| Apr 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 293,652 |
| Apr 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.00% | 40,412 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 172,152 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 1,140,429 |
| Apr 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 7.69% | 1,719,367 |
| Apr 17, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.00% | 99,516 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 642,176 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 14,143 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100,000 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,637 |
| Apr 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 122,878 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,478 |
| Apr 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 22 |
| Apr 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 300,000 |
| Apr 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 128 |
| Mar 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 755,290 |
| Mar 30, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 657,733 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 137,363 |
| Mar 26, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 367,159 |
| Mar 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.70% | 560 |
| Mar 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.81% | 209,289 |
| Mar 20, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.00% | 308,154 |
| Mar 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 42,586 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,125 |
| Mar 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 349,546 |
| Mar 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 156,567 |
| Mar 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.90% | 80,000 |
| Mar 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.00% | 664,107 |
| Mar 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,472 |
| Mar 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 7,440 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.33% | 917,718 |
| Mar 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 348,688 |