Close the Loop Ltd. CLG
ASX · Australia · Industrial Services
AUD 0.04100.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 31 |
| 2026-10-01 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 115.78K |
| 2026-09-30 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 62.17K |
| 2026-09-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 50.50K |
| 2026-09-28 | AUD 0.04 | +7.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 127.73K |
| 2026-09-25 | AUD 0.04 | -4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 31.90K |
| 2026-09-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 695.84K |
| 2026-09-23 | AUD 0.04 | -4.55% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 191.57K |
| 2026-09-22 | AUD 0.04 | +4.76% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 160.68K |
| 2026-09-21 | AUD 0.04 | -2.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 561.65K |
| 2026-09-18 | AUD 0.04 | +2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 484.04K |
| 2026-09-17 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 429.21K |
| 2026-09-16 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.00K |
| 2026-09-15 | AUD 0.04 | -2.38% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 535.10K |
| 2026-09-14 | AUD 0.04 | +2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 361.82K |
| 2026-09-11 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.87K |
| 2026-09-10 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 37.61K |
| 2026-09-09 | AUD 0.04 | +4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 518.36K |
| 2026-09-08 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 355.30K |
| 2026-09-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 110.00K |
| 2026-09-04 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 498.28K |
| 2026-09-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 71.61K |
| 2026-09-02 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 187.45K |
| 2026-08-31 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 155.55K |
| 2026-08-28 | AUD 0.04 | +8.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 108.26K |
| 2026-08-27 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 400.38K |
| 2026-08-26 | AUD 0.04 | -5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 13.15K |
| 2026-08-25 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.00M |
| 2026-08-24 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.11M |
| 2026-08-21 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 858.18K |
| 2026-08-20 | AUD 0.04 | +8.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 141.15K |
| 2026-08-19 | AUD 0.04 | -10.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 278.85K |
| 2026-08-18 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 310.82K |
| 2026-08-17 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 850.23K |
| 2026-08-14 | AUD 0.04 | +19.35% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 2.75M |
| 2026-08-13 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 105.00K |
| 2026-08-12 | AUD 0.03 | +3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 582.57K |
| 2026-08-11 | AUD 0.03 | +15.38% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 543.27K |
| 2026-08-10 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-08-07 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 934 |
| 2026-08-06 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 6.22K |
| 2026-08-05 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-08-04 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-08-03 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 481.64K |
| 2026-07-31 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 56.18K |
| 2026-07-30 | AUD 0.03 | +3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 76.92K |
| 2026-07-29 | AUD 0.03 | +3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 117.78K |
| 2026-07-28 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 32.26K |
| 2026-07-27 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 83.77K |
| 2026-07-24 | AUD 0.03 | +3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 60.00K |
| 2026-07-23 | AUD 0.03 | +8.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 29.74K |
| 2026-07-22 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 324.12K |
| 2026-07-21 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 483.30K |
| 2026-07-20 | AUD 0.03 | -3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 99.18K |
| 2026-07-17 | AUD 0.03 | -10.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 71.30K |
| 2026-07-16 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 508.65K |
| 2026-07-15 | AUD 0.03 | -3.23% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 43.13K |
| 2026-07-14 | AUD 0.03 | -3.13% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 30.61K |
| 2026-07-13 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 171.57K |
| 2026-07-10 | AUD 0.03 | +10.34% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 24.76K |
| 2026-07-09 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 14.74K |
| 2026-07-08 | AUD 0.03 | +7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 415.80K |
| 2026-07-07 | AUD 0.03 | +3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 52.65K |
| 2026-07-06 | AUD 0.03 | -7.14% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 540.39K |
| 2026-07-03 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-02 | AUD 0.03 | +3.70% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 9.72K |
| 2026-07-01 | AUD 0.03 | -10.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 109.57K |
| 2026-06-30 | AUD 0.03 | +25.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 480.47K |
| 2026-06-29 | AUD 0.02 | -17.24% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 858.38K |
| 2026-06-26 | AUD 0.03 | +20.83% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 10.33M |
| 2026-06-25 | AUD 0.02 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 2.27M |
| 2026-06-24 | AUD 0.02 | -7.69% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 2.36M |
| 2026-06-23 | AUD 0.03 | -10.34% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.40M |
| 2026-06-22 | AUD 0.03 | -6.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 780.72K |
| 2026-06-19 | AUD 0.03 | -3.13% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 113.01K |
| 2026-06-18 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 399.72K |
| 2026-06-17 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 2.05M |
| 2026-06-16 | AUD 0.03 | -2.86% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 1.34M |
| 2026-06-15 | AUD 0.04 | +9.37% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 386.88K |
| 2026-06-12 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 12.72K |
| 2026-06-11 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 797.51K |
| 2026-06-10 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 349.18K |
| 2026-06-09 | AUD 0.03 | -2.94% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 207.10K |
| 2026-06-05 | AUD 0.03 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 269.61K |
| 2026-06-04 | AUD 0.03 | -5.56% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 119.17K |
| 2026-06-03 | AUD 0.04 | +5.88% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 201.88K |
| 2026-06-02 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 118.52K |
| 2026-06-01 | AUD 0.03 | -4.23% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 243.89K |
| 2026-05-29 | AUD 0.04 | -1.39% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 512.55K |