tiprankstipranks
Close the Loop Ltd. (AU:CLG)
ASX:CLG
Australian Market
CLG
Close the Loop Ltd.
RESEARCH TOOLSreports

Close the Loop Ltd. (CLG) Historical Prices

19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 09, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
122,878
0.40
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
2,478
<0.01
Apr 07, 2026
0.03
0.03
0.03
0.03
0.03
+3.85%
22
<0.01
Apr 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
300,000
0.97
Apr 01, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
128
<0.01
Mar 31, 2026
0.03
0.03
0.03
0.03
0.03
+8.00%
755,290
2.45
Mar 30, 2026
0.02
0.03
0.02
0.03
0.03
-3.85%
657,733
2.20
Mar 27, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
137,363
0.46
Mar 26, 2026
0.02
0.03
0.02
0.03
0.03
0.00%
367,159
1.25
Mar 25, 2026
0.03
0.03
0.03
0.03
0.03
+8.70%
560
<0.01
Mar 24, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
0
0.00
Mar 23, 2026
0.03
0.03
0.02
0.02
0.02
-14.81%
209,289
0.71
Mar 20, 2026
0.02
0.03
0.02
0.03
0.03
+8.00%
308,154
1.04
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
42,586
0.14
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
10,125
0.03
Mar 17, 2026
0.03
0.03
0.03
0.03
0.03
+4.00%
349,546
1.16
Mar 16, 2026
0.03
0.03
0.03
0.03
0.03
-7.41%
156,567
0.52
Mar 13, 2026
0.03
0.03
0.03
0.03
0.03
-6.90%
80,000
0.26
Mar 12, 2026
0.03
0.03
0.03
0.03
0.03
+16.00%
664,107
2.20
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
7,472
0.02
Mar 10, 2026
0.03
0.03
0.03
0.03
0.03
-3.85%
7,440
0.02
Mar 09, 2026
0.02
0.03
0.02
0.03
0.03
+8.33%
917,718
2.89
Mar 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
0
0.00
Mar 05, 2026
0.02
0.02
0.02
0.02
0.02
+9.09%
348,688
1.10
Mar 04, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
454,550
1.45
Mar 03, 2026
0.02
0.02
0.02
0.02
0.02
-4.55%
150,502
0.48
Mar 02, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
136,994
0.43
Feb 27, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
106,753
0.31
Feb 26, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
377,972
1.06
Feb 25, 2026
0.02
0.02
0.02
0.02
0.02
+15.79%
1,362,009
4.02
Feb 24, 2026
0.03
0.03
0.02
0.02
0.02
-26.92%
6,126,536
25.26
Feb 23, 2026
0.03
0.03
0.03
0.03
0.03
-16.13%
1,060,999
4.49
Feb 20, 2026
0.03
0.03
0.03
0.03
0.03
-3.13%
131,764
0.55
Feb 19, 2026
0.03
0.03
0.03
0.03
0.03
+6.67%
490,489
2.09
Feb 18, 2026
0.03
0.03
0.03
0.03
0.03
-3.23%
184,730
0.78
Feb 17, 2026
0.03
0.03
0.03
0.03
0.03
-6.06%
179,047
0.77
Feb 16, 2026
0.03
0.03
0.03
0.03
0.03
+6.45%
25,015
0.11
Feb 13, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
5,188
0.02
Feb 12, 2026
0.03
0.03
0.03
0.03
0.03
-6.25%
111,379
0.47
Feb 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
447,770
1.90
Feb 10, 2026
0.03
0.03
0.03
0.03
0.03
-3.03%
85,793
0.37
Feb 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
109,046
0.46
Feb 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
135,122
0.57
Feb 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
220,073
0.93
Feb 04, 2026
0.04
0.04
0.03
0.03
0.03
-2.94%
261,970
1.08
Feb 03, 2026
0.03
0.04
0.03
0.03
0.03
-2.86%
44,479
0.18
Feb 02, 2026
0.04
0.04
0.03
0.04
0.04
0.00%
173,441
0.69
Rows:
50