Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.345	0.355	0.340	0.345	0.345	167,501
2023-09-20	0.355	0.355	0.335	0.340	0.340	281,682
2023-09-19	0.365	0.365	0.338	0.350	0.350	1,213,327
2023-09-18	0.375	0.375	0.360	0.370	0.370	96,343
2023-09-15	0.380	0.380	0.365	0.375	0.375	14,431
2023-09-14	0.380	0.380	0.355	0.355	0.355	256,450
2023-09-13	0.375	0.390	0.360	0.365	0.365	537,994
2023-09-12	0.390	0.390	0.375	0.375	0.375	392,644
2023-09-11	0.385	0.410	0.380	0.400	0.400	410,810
2023-09-08	0.410	0.410	0.385	0.390	0.390	82,217
2023-09-07	0.395	0.425	0.360	0.410	0.410	526,279
2023-09-06	0.415	0.415	0.393	0.400	0.400	424,582
2023-09-05	0.425	0.430	0.415	0.415	0.415	117,479
2023-09-04	0.450	0.450	0.423	0.425	0.425	134,016
2023-09-01	0.460	0.460	0.445	0.445	0.445	104,332
2023-08-31	0.440	0.455	0.440	0.450	0.450	206,755
2023-08-30	0.455	0.455	0.430	0.440	0.440	423,451
2023-08-29	0.435	0.450	0.435	0.450	0.450	479,451
2023-08-28	0.480	0.500	0.410	0.440	0.440	2,682,858
2023-08-25	0.450	0.450	0.435	0.435	0.435	357,259
2023-08-24	0.465	0.465	0.445	0.460	0.460	403,292
2023-08-23	0.460	0.465	0.455	0.465	0.465	254,542
2023-08-22	0.455	0.465	0.455	0.460	0.460	19,890
2023-08-21	0.460	0.465	0.455	0.455	0.455	132,747
2023-08-18	0.460	0.465	0.440	0.460	0.460	106,901
2023-08-17	0.475	0.475	0.455	0.470	0.470	241,272
2023-08-16	0.470	0.475	0.440	0.475	0.475	163,489
2023-08-15	0.460	0.475	0.460	0.470	0.470	123,646
2023-08-14	0.465	0.470	0.465	0.470	0.470	44,852
2023-08-11	0.470	0.470	0.460	0.465	0.465	31,182
2023-08-10	0.460	0.470	0.455	0.470	0.470	112,021
2023-08-09	0.460	0.465	0.450	0.450	0.450	86,235
2023-08-08	0.450	0.460	0.440	0.450	0.450	213,481
2023-08-07	0.430	0.445	0.430	0.440	0.440	85,500
2023-08-04	0.443	0.445	0.435	0.435	0.435	62,780
2023-08-03	0.440	0.445	0.435	0.445	0.445	15,887
2023-08-02	0.445	0.450	0.430	0.435	0.435	306,217
2023-08-01	0.470	0.475	0.440	0.450	0.450	592,376
2023-07-31	0.460	0.480	0.450	0.475	0.475	840,984
2023-07-28	0.445	0.470	0.425	0.470	0.470	1,839,875
2023-07-27	0.450	0.460	0.430	0.460	0.460	891,878
2023-07-26	0.465	0.465	0.445	0.460	0.460	370,592
2023-07-25	0.460	0.470	0.455	0.465	0.465	224,797
2023-07-24	0.460	0.475	0.450	0.470	0.470	282,690
2023-07-21	0.470	0.470	0.455	0.470	0.470	258,262
2023-07-20	0.470	0.485	0.465	0.470	0.470	671,568
2023-07-19	0.465	0.470	0.460	0.470	0.470	129,650
2023-07-18	0.475	0.475	0.460	0.475	0.475	298,509
2023-07-17	0.475	0.475	0.455	0.465	0.465	327,599
2023-07-14	0.480	0.485	0.455	0.470	0.470	801,124
2023-07-13	0.470	0.470	0.450	0.465	0.465	411,652
2023-07-12	0.460	0.460	0.440	0.460	0.460	322,846
2023-07-11	0.465	0.465	0.450	0.455	0.455	318,069
2023-07-10	0.465	0.465	0.435	0.440	0.440	299,458
2023-07-07	0.470	0.480	0.458	0.470	0.470	707,548
2023-07-06	0.460	0.470	0.445	0.470	0.470	468,853
2023-07-05	0.465	0.475	0.460	0.470	0.470	193,319
2023-07-04	0.470	0.470	0.443	0.470	0.470	319,156
2023-07-03	0.490	0.495	0.460	0.460	0.460	582,539
2023-06-30	0.495	0.500	0.480	0.490	0.490	591,603

← NewerPage 14 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.