Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.340	0.340	0.330	0.340	0.340	137,917
2024-06-07	0.325	0.340	0.325	0.340	0.340	227,452
2024-06-06	0.325	0.330	0.320	0.325	0.325	253,100
2024-06-05	0.330	0.335	0.320	0.325	0.325	171,247
2024-06-04	0.330	0.330	0.320	0.325	0.325	264,868
2024-06-03	0.330	0.330	0.320	0.330	0.330	424,080
2024-05-31	0.325	0.330	0.320	0.330	0.330	251,851
2024-05-30	0.330	0.330	0.320	0.325	0.325	674,982
2024-05-29	0.340	0.340	0.325	0.340	0.340	6,115,490
2024-05-28	0.335	0.340	0.325	0.340	0.340	253,090
2024-05-27	0.340	0.340	0.325	0.330	0.330	618,734
2024-05-24	0.335	0.340	0.330	0.330	0.330	273,536
2024-05-23	0.345	0.345	0.323	0.345	0.345	387,152
2024-05-22	0.340	0.355	0.335	0.335	0.335	522,138
2024-05-21	0.320	0.340	0.310	0.335	0.335	526,811
2024-05-20	0.340	0.345	0.315	0.315	0.315	1,169,951
2024-05-17	0.325	0.340	0.320	0.340	0.340	201,834
2024-05-16	0.340	0.340	0.320	0.330	0.330	336,510
2024-05-15	0.345	0.345	0.330	0.335	0.335	176,634
2024-05-14	0.345	0.350	0.335	0.345	0.345	278,642
2024-05-13	0.355	0.355	0.340	0.345	0.345	307,164
2024-05-10	0.365	0.365	0.345	0.345	0.345	509,203
2024-05-09	0.355	0.365	0.345	0.365	0.365	541,492
2024-05-08	0.320	0.360	0.315	0.350	0.350	1,935,007
2024-05-07	0.310	0.320	0.305	0.315	0.315	433,175
2024-05-06	0.300	0.310	0.300	0.310	0.310	488,181
2024-05-03	0.300	0.300	0.290	0.300	0.300	1,427,826
2024-05-02	0.305	0.310	0.298	0.310	0.310	677,354
2024-05-01	0.305	0.310	0.305	0.310	0.310	42,819
2024-04-30	0.315	0.315	0.310	0.315	0.315	444,146
2024-04-29	0.310	0.320	0.305	0.315	0.315	217,406
2024-04-26	0.315	0.315	0.305	0.315	0.315	120,388
2024-04-24	0.305	0.320	0.300	0.320	0.320	402,986
2024-04-23	0.325	0.325	0.305	0.305	0.305	305,035
2024-04-22	0.320	0.325	0.315	0.325	0.325	685,010
2024-04-19	0.305	0.320	0.300	0.310	0.310	1,430,864
2024-04-18	0.305	0.305	0.290	0.290	0.290	552,092
2024-04-17	0.305	0.305	0.300	0.305	0.305	401,519
2024-04-16	0.305	0.305	0.295	0.300	0.300	1,163,078
2024-04-15	0.325	0.325	0.305	0.305	0.305	775,196
2024-04-12	0.320	0.325	0.313	0.315	0.315	1,129,850
2024-04-11	0.305	0.320	0.305	0.315	0.315	402,757
2024-04-10	0.315	0.315	0.305	0.305	0.305	323,745
2024-04-09	0.310	0.315	0.310	0.310	0.310	189,595
2024-04-08	0.320	0.320	0.300	0.305	0.305	343,852
2024-04-05	0.310	0.320	0.305	0.320	0.320	456,030
2024-04-04	0.310	0.315	0.305	0.305	0.305	187,168
2024-04-03	0.315	0.320	0.305	0.305	0.305	426,215
2024-04-02	0.300	0.320	0.300	0.320	0.320	847,729
2024-03-28	0.305	0.305	0.290	0.295	0.295	1,541,787
2024-03-27	0.300	0.320	0.295	0.295	0.295	590,234
2024-03-26	0.305	0.305	0.290	0.295	0.295	414,227
2024-03-25	0.315	0.315	0.295	0.300	0.300	389,589
2024-03-22	0.320	0.320	0.300	0.315	0.315	437,017
2024-03-21	0.305	0.320	0.305	0.315	0.315	459,803
2024-03-20	0.295	0.310	0.290	0.305	0.305	1,964,360
2024-03-19	0.285	0.300	0.285	0.300	0.300	6,765,766
2024-03-18	0.320	0.320	0.275	0.285	0.285	2,388,865
2024-03-15	0.295	0.328	0.295	0.325	0.325	885,685
2024-03-14	0.290	0.295	0.290	0.290	0.290	191,443

← NewerPage 11 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.