Close the Loop Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.225	0.230	0.215	0.220	0.220	1,078,183
2024-09-02	0.230	0.250	0.215	0.220	0.220	1,567,147
2024-08-30	0.235	0.240	0.225	0.225	0.225	1,821,385
2024-08-29	0.225	0.235	0.220	0.230	0.230	1,745,251
2024-08-28	0.230	0.235	0.210	0.225	0.225	3,911,763
2024-08-27	0.240	0.245	0.220	0.220	0.220	3,741,970
2024-08-26	0.295	0.295	0.230	0.235	0.235	8,222,171
2024-08-23	0.285	0.315	0.285	0.315	0.315	560,967
2024-08-22	0.290	0.290	0.280	0.280	0.280	1,204,317
2024-08-21	0.280	0.290	0.280	0.290	0.290	352,412
2024-08-20	0.290	0.290	0.280	0.280	0.280	162,856
2024-08-19	0.290	0.290	0.280	0.290	0.290	129,191
2024-08-16	0.290	0.295	0.280	0.285	0.285	403,568
2024-08-15	0.290	0.290	0.285	0.290	0.290	188,210
2024-08-14	0.290	0.290	0.280	0.290	0.290	307,159
2024-08-13	0.300	0.300	0.280	0.285	0.285	556,732
2024-08-12	0.300	0.305	0.285	0.305	0.305	636,754
2024-08-09	0.290	0.303	0.285	0.300	0.300	212,986
2024-08-08	0.290	0.295	0.280	0.290	0.290	621,687
2024-08-07	0.300	0.300	0.283	0.290	0.290	511,962
2024-08-06	0.285	0.295	0.275	0.280	0.280	495,866
2024-08-05	0.315	0.315	0.280	0.285	0.285	769,458
2024-08-02	0.310	0.315	0.295	0.295	0.295	467,008
2024-08-01	0.310	0.315	0.305	0.315	0.315	162,354
2024-07-31	0.305	0.305	0.295	0.305	0.305	7,222,786
2024-07-30	0.305	0.305	0.300	0.300	0.300	146,431
2024-07-29	0.305	0.310	0.300	0.300	0.300	219,349
2024-07-26	0.300	0.310	0.295	0.305	0.305	249,073
2024-07-25	0.305	0.305	0.295	0.305	0.305	725,754
2024-07-24	0.305	0.310	0.295	0.310	0.310	281,236
2024-07-23	0.305	0.308	0.295	0.295	0.295	411,674
2024-07-22	0.305	0.315	0.295	0.305	0.305	1,157,947
2024-07-19	0.315	0.315	0.305	0.310	0.310	771,908
2024-07-18	0.320	0.320	0.315	0.315	0.315	555,538
2024-07-17	0.315	0.325	0.310	0.320	0.320	363,239
2024-07-16	0.320	0.320	0.315	0.320	0.320	289,229
2024-07-15	0.325	0.325	0.315	0.320	0.320	153,812
2024-07-12	0.325	0.325	0.320	0.325	0.325	244,039
2024-07-11	0.325	0.325	0.315	0.320	0.320	433,502
2024-07-10	0.330	0.330	0.320	0.330	0.330	195,494
2024-07-09	0.325	0.333	0.315	0.315	0.315	562,644
2024-07-08	0.330	0.330	0.315	0.325	0.325	321,655
2024-07-05	0.330	0.330	0.320	0.330	0.330	58,122
2024-07-04	0.320	0.330	0.320	0.320	0.320	244,971
2024-07-03	0.325	0.340	0.315	0.320	0.320	302,730
2024-07-02	0.325	0.330	0.315	0.330	0.330	941,362
2024-07-01	0.340	0.355	0.325	0.330	0.330	838,097
2024-06-28	0.330	0.350	0.325	0.340	0.340	946,015
2024-06-27	0.330	0.330	0.325	0.325	0.325	488,175
2024-06-26	0.330	0.330	0.320	0.325	0.325	298,333
2024-06-25	0.330	0.330	0.315	0.330	0.330	1,399,925
2024-06-24	0.335	0.335	0.315	0.315	0.315	1,145,767
2024-06-21	0.340	0.340	0.330	0.335	0.335	519,712
2024-06-20	0.340	0.345	0.340	0.340	0.340	211,607
2024-06-19	0.350	0.350	0.335	0.335	0.335	499,017
2024-06-18	0.350	0.350	0.333	0.335	0.335	526,938
2024-06-17	0.360	0.360	0.335	0.340	0.340	327,192
2024-06-14	0.350	0.355	0.335	0.340	0.340	703,896
2024-06-13	0.355	0.360	0.345	0.350	0.350	766,645
2024-06-12	0.340	0.365	0.340	0.350	0.350	1,624,761

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.