Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.330	0.343	0.330	0.335	0.335	340,534
2023-12-13	0.335	0.340	0.320	0.330	0.330	374,115
2023-12-12	0.345	0.345	0.335	0.340	0.340	393,760
2023-12-11	0.350	0.350	0.340	0.340	0.340	460,058
2023-12-08	0.340	0.350	0.340	0.345	0.345	104,425
2023-12-07	0.345	0.345	0.340	0.340	0.340	90,678
2023-12-06	0.345	0.345	0.340	0.340	0.340	26,741
2023-12-05	0.355	0.355	0.340	0.340	0.340	722,934
2023-12-04	0.345	0.363	0.345	0.355	0.355	782,017
2023-12-01	0.345	0.355	0.340	0.345	0.345	197,485
2023-11-30	0.335	0.345	0.330	0.340	0.340	298,566
2023-11-29	0.345	0.345	0.335	0.335	0.335	203,703
2023-11-28	0.335	0.345	0.330	0.345	0.345	184,603
2023-11-27	0.345	0.345	0.330	0.330	0.330	65,824
2023-11-24	0.360	0.380	0.325	0.330	0.330	2,777,469
2023-11-23	0.350	0.365	0.335	0.360	0.360	896,292
2023-11-22	0.315	0.328	0.310	0.320	0.320	329,084
2023-11-21	0.325	0.325	0.320	0.320	0.320	138,166
2023-11-20	0.345	0.345	0.320	0.325	0.325	380,288
2023-11-17	0.335	0.365	0.325	0.335	0.335	596,946
2023-11-16	0.335	0.340	0.315	0.325	0.325	365,301
2023-11-15	0.340	0.345	0.330	0.335	0.335	259,937
2023-11-14	0.320	0.335	0.310	0.335	0.335	214,471
2023-11-13	0.330	0.330	0.310	0.320	0.320	146,006
2023-11-10	0.325	0.325	0.310	0.320	0.320	161,902
2023-11-09	0.320	0.335	0.315	0.320	0.320	92,025
2023-11-08	0.300	0.320	0.300	0.320	0.320	179,864
2023-11-07	0.310	0.320	0.300	0.300	0.300	388,808
2023-11-06	0.295	0.320	0.290	0.305	0.305	436,826
2023-11-03	0.290	0.305	0.290	0.295	0.295	410,775
2023-11-02	0.290	0.305	0.290	0.295	0.295	237,286
2023-11-01	0.300	0.300	0.270	0.285	0.285	492,052
2023-10-31	0.300	0.300	0.285	0.295	0.295	130,227
2023-10-30	0.285	0.295	0.280	0.280	0.280	98,246
2023-10-27	0.295	0.305	0.280	0.295	0.295	311,096
2023-10-26	0.305	0.305	0.300	0.300	0.300	6,037
2023-10-25	0.275	0.310	0.270	0.305	0.305	3,360,370
2023-10-24	0.290	0.290	0.270	0.275	0.275	1,770,377
2023-10-23	0.305	0.305	0.285	0.295	0.295	303,771
2023-10-20	0.305	0.310	0.295	0.310	0.310	69,264
2023-10-19	0.310	0.310	0.295	0.305	0.305	860,761
2023-10-18	0.325	0.325	0.305	0.320	0.320	960,591
2023-10-17	0.335	0.335	0.315	0.330	0.330	558,522
2023-10-16	0.350	0.350	0.330	0.330	0.330	205,492
2023-10-13	0.345	0.345	0.330	0.345	0.345	13,801
2023-10-12	0.345	0.350	0.335	0.335	0.335	62,005
2023-10-11	0.345	0.350	0.335	0.335	0.335	44,345
2023-10-10	0.340	0.350	0.330	0.345	0.345	98,610
2023-10-09	0.340	0.340	0.320	0.320	0.320	583,507
2023-10-06	0.340	0.345	0.330	0.335	0.335	102,961
2023-10-05	0.340	0.350	0.338	0.340	0.340	231,476
2023-10-04	0.355	0.355	0.333	0.335	0.335	276,886
2023-10-03	0.360	0.380	0.350	0.350	0.350	492,361
2023-10-02	0.370	0.370	0.355	0.365	0.365	154,348
2023-09-29	0.360	0.375	0.355	0.370	0.370	432,658
2023-09-28	0.360	0.370	0.360	0.365	0.365	282,028
2023-09-27	0.350	0.368	0.350	0.360	0.360	218,864
2023-09-26	0.365	0.370	0.345	0.360	0.360	902,889
2023-09-25	0.345	0.375	0.345	0.360	0.360	519,051
2023-09-22	0.335	0.345	0.310	0.345	0.345	742,233

← NewerPage 13 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.