Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.290	0.300	0.290	0.295	0.295	1,669,164
2024-03-12	0.290	0.305	0.290	0.295	0.295	1,130,440
2024-03-11	0.305	0.310	0.290	0.290	0.290	840,735
2024-03-08	0.315	0.315	0.298	0.300	0.300	3,253,193
2024-03-07	0.340	0.340	0.315	0.325	0.325	1,450,281
2024-03-06	0.345	0.345	0.330	0.340	0.340	72,319
2024-03-05	0.345	0.345	0.340	0.345	0.345	153,802
2024-03-04	0.355	0.355	0.345	0.345	0.345	318,288
2024-03-01	0.360	0.370	0.355	0.355	0.355	417,161
2024-02-29	0.325	0.375	0.320	0.375	0.375	1,611,251
2024-02-28	0.355	0.355	0.315	0.340	0.340	6,093,061
2024-02-27	0.360	0.375	0.350	0.360	0.360	1,270,189
2024-02-26	0.370	0.390	0.345	0.360	0.360	4,275,209
2024-02-23	0.365	0.380	0.360	0.370	0.370	714,249
2024-02-22	0.380	0.390	0.365	0.365	0.365	1,065,328
2024-02-21	0.375	0.375	0.365	0.370	0.370	364,033
2024-02-20	0.385	0.385	0.368	0.370	0.370	148,400
2024-02-19	0.360	0.385	0.360	0.385	0.385	718,761
2024-02-16	0.360	0.360	0.350	0.360	0.360	92,269
2024-02-15	0.345	0.360	0.345	0.360	0.360	200,535
2024-02-14	0.360	0.360	0.345	0.350	0.350	918,329
2024-02-13	0.375	0.375	0.360	0.365	0.365	325,269
2024-02-12	0.375	0.375	0.360	0.370	0.370	162,388
2024-02-09	0.375	0.375	0.360	0.375	0.375	314,225
2024-02-08	0.380	0.380	0.370	0.375	0.375	292,492
2024-02-07	0.375	0.380	0.370	0.380	0.380	210,988
2024-02-06	0.380	0.380	0.380	0.380	0.380	33,454
2024-02-05	0.390	0.390	0.370	0.370	0.370	82,350
2024-02-02	0.385	0.385	0.375	0.380	0.380	413,161
2024-02-01	0.380	0.385	0.375	0.385	0.385	363,634
2024-01-31	0.390	0.400	0.370	0.400	0.400	424,063
2024-01-30	0.380	0.393	0.380	0.390	0.390	886,653
2024-01-29	0.400	0.400	0.380	0.380	0.380	161,721
2024-01-25	0.400	0.400	0.380	0.400	0.400	282,960
2024-01-24	0.400	0.405	0.390	0.405	0.405	259,470
2024-01-23	0.390	0.425	0.380	0.400	0.400	1,243,956
2024-01-22	0.385	0.400	0.370	0.395	0.395	495,882
2024-01-19	0.365	0.385	0.350	0.380	0.380	356,732
2024-01-18	0.360	0.370	0.340	0.370	0.370	287,709
2024-01-17	0.360	0.360	0.350	0.360	0.360	242,919
2024-01-16	0.350	0.355	0.340	0.350	0.350	563,494
2024-01-15	0.345	0.345	0.340	0.345	0.345	22,647
2024-01-12	0.350	0.350	0.340	0.345	0.345	166,879
2024-01-11	0.350	0.360	0.340	0.350	0.350	248,290
2024-01-10	0.345	0.360	0.340	0.350	0.350	274,332
2024-01-09	0.350	0.368	0.345	0.345	0.345	210,616
2024-01-08	0.378	0.378	0.345	0.345	0.345	357,167
2024-01-05	0.390	0.390	0.375	0.380	0.380	44,365
2024-01-04	0.370	0.390	0.370	0.390	0.390	53,618
2024-01-03	0.380	0.390	0.365	0.370	0.370	48,929
2024-01-02	0.375	0.380	0.370	0.380	0.380	99,446
2023-12-29	0.370	0.388	0.365	0.380	0.380	247,912
2023-12-28	0.355	0.375	0.355	0.375	0.375	428,370
2023-12-27	0.350	0.355	0.350	0.350	0.350	35,342
2023-12-22	0.350	0.350	0.340	0.345	0.345	20,504
2023-12-21	0.355	0.360	0.340	0.350	0.350	129,368
2023-12-20	0.355	0.360	0.340	0.360	0.360	783,146
2023-12-19	0.360	0.360	0.345	0.355	0.355	597,543
2023-12-18	0.340	0.360	0.325	0.360	0.360	186,854
2023-12-15	0.325	0.340	0.325	0.335	0.335	411,306

← NewerPage 12 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.