tiprankstipranks
Close the Loop Ltd. (AU:CLG)
ASX:CLG
Australian Market
CLG
Close the Loop Ltd.
RESEARCH TOOLSreports
Want to see AU:CLG full AI Analyst Report?

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
May 21, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,614,756
2.65
May 20, 2026
0.03
0.04
0.03
0.03
0.03
+50.00%
9,832,579
21.60
May 19, 2026
0.02
0.02
0.02
0.02
0.02
+4.76%
229,000
0.50
May 18, 2026
0.02
0.02
0.02
0.02
0.02
-8.70%
344,806
0.75
May 15, 2026
0.02
0.02
0.02
0.02
0.02
+9.52%
360,000
0.79
May 14, 2026
0.02
0.02
0.02
0.02
0.02
+10.53%
972,381
2.22
May 13, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
435,098
1.01
May 12, 2026
0.02
0.02
0.02
0.02
0.02
+5.26%
693,769
1.64
May 11, 2026
0.02
0.02
0.02
0.02
0.02
-5.00%
1,455,884
3.58
May 08, 2026
0.02
0.03
0.02
0.02
0.02
0.00%
2,749,461
7.54
May 07, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
50,000
0.14
May 06, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
165,896
0.45
May 05, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
221,017
0.61
May 04, 2026
0.02
0.02
0.02
0.02
0.02
-9.09%
552,483
1.53
May 01, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
407,087
1.15
Apr 30, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
165,600
0.47
Apr 29, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
30,000
0.08
Apr 28, 2026
0.02
0.02
0.02
0.02
0.02
+4.55%
156,803
0.44
Apr 27, 2026
0.02
0.02
0.02
0.02
0.02
-4.35%
73,999
0.21
Apr 24, 2026
0.02
0.02
0.02
0.02
0.02
0.00%
293,652
0.83
Apr 23, 2026
0.02
0.02
0.02
0.02
0.02
-8.00%
40,412
0.11
Apr 22, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
172,152
0.49
Apr 21, 2026
0.03
0.03
0.03
0.03
0.03
-10.71%
1,140,429
3.43
Apr 20, 2026
0.02
0.03
0.02
0.03
0.03
+7.69%
1,719,367
5.62
Apr 17, 2026
0.02
0.03
0.02
0.03
0.03
+4.00%
99,516
0.33
Apr 16, 2026
0.03
0.03
0.03
0.03
0.03
-7.41%
642,176
2.18
Apr 15, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
14,143
0.05
Apr 14, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
100,000
0.33
Apr 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
43,637
0.14
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
Rows:
50