Close the Loop Ltd (ASX:CLG)
Australia · Delayed Price · Currency is AUD 0.0240
-0.0020 (-7.69%)
Jun 24, 2026, 3:03 PM AEST
Close the Loop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.23% | 530,443 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 1,727,028 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,614,756 |
| May 20, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 50.00% | 9,832,579 |
| 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 |