Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.495	0.500	0.480	0.490	0.490	591,603
2023-06-29	0.475	0.495	0.465	0.495	0.495	316,925
2023-06-28	0.470	0.495	0.465	0.480	0.480	983,798
2023-06-27	0.450	0.480	0.438	0.480	0.480	574,510
2023-06-26	0.450	0.450	0.440	0.450	0.450	111,206
2023-06-23	0.435	0.450	0.425	0.450	0.450	193,053
2023-06-22	0.455	0.455	0.425	0.430	0.430	206,200
2023-06-21	0.440	0.455	0.435	0.455	0.455	200,618
2023-06-20	0.450	0.450	0.435	0.450	0.450	259,076
2023-06-19	0.440	0.455	0.425	0.450	0.450	839,888
2023-06-16	0.440	0.445	0.425	0.440	0.440	247,591
2023-06-15	0.430	0.440	0.420	0.440	0.440	190,794
2023-06-14	0.415	0.430	0.400	0.430	0.430	690,734
2023-06-13	0.430	0.435	0.410	0.425	0.425	637,482
2023-06-09	0.418	0.430	0.405	0.430	0.430	79,352
2023-06-08	0.420	0.430	0.405	0.430	0.430	378,094
2023-06-07	0.450	0.450	0.420	0.430	0.430	546,505
2023-06-06	0.420	0.450	0.420	0.450	0.450	974,480
2023-06-05	0.390	0.450	0.385	0.425	0.425	1,924,967
2023-06-02	0.380	0.385	0.375	0.385	0.385	804,456
2023-06-01	0.385	0.385	0.370	0.370	0.370	244,214
2023-05-31	0.370	0.380	0.370	0.380	0.380	312,770
2023-05-30	0.365	0.375	0.360	0.375	0.375	417,416
2023-05-29	0.365	0.370	0.360	0.370	0.370	93,953
2023-05-26	0.350	0.370	0.350	0.370	0.370	167,596
2023-05-25	0.360	0.360	0.350	0.350	0.350	57,374
2023-05-24	0.355	0.355	0.350	0.355	0.355	188,024
2023-05-23	0.370	0.370	0.355	0.355	0.355	196,089
2023-05-22	0.370	0.370	0.360	0.365	0.365	74,358
2023-05-19	0.375	0.375	0.365	0.370	0.370	185,089
2023-05-18	0.370	0.370	0.350	0.370	0.370	690,361
2023-05-17	0.355	0.370	0.355	0.365	0.365	684,983
2023-05-16	0.350	0.370	0.350	0.355	0.355	200,985
2023-05-15	0.355	0.355	0.350	0.355	0.355	252,560
2023-05-12	0.345	0.360	0.345	0.353	0.353	66,967
2023-05-11	0.340	0.350	0.340	0.345	0.345	1,494,288
2023-05-10	0.345	0.350	0.325	0.340	0.340	224,188
2023-05-09	0.340	0.340	0.330	0.330	0.330	101,432
2023-05-08	0.350	0.350	0.328	0.330	0.330	576,535
2023-05-05	0.350	0.350	0.330	0.335	0.335	328,218
2023-05-04	0.360	0.360	0.345	0.345	0.345	38,005
2023-05-03	0.360	0.360	0.340	0.340	0.340	317,184
2023-05-02	0.368	0.370	0.350	0.350	0.350	185,654
2023-05-01	0.385	0.385	0.365	0.368	0.368	824,034
2023-04-28	0.383	0.383	0.370	0.380	0.380	374,896
2023-04-27	0.370	0.380	0.365	0.380	0.380	966,641
2023-04-26	0.375	0.380	0.375	0.380	0.380	483,762
2023-04-24	0.380	0.390	0.375	0.385	0.385	79,029
2023-04-21	0.380	0.380	0.370	0.375	0.375	84,597
2023-04-20	0.375	0.388	0.375	0.380	0.380	430,308
2023-04-19	0.360	0.373	0.360	0.368	0.368	632,099
2023-04-18	0.350	0.360	0.343	0.360	0.360	2,953,006
2023-04-17	0.358	0.358	0.358	0.358	0.358	17
2023-04-14	0.365	0.365	0.355	0.355	0.355	280,078
2023-04-13	0.365	0.365	0.360	0.360	0.360	972,404
2023-04-12	0.360	0.365	0.355	0.365	0.365	661,363
2023-04-11	0.355	0.360	0.350	0.360	0.360	646,792
2023-04-06	0.365	0.365	0.355	0.360	0.360	565,030
2023-04-05	0.355	0.370	0.355	0.365	0.365	430,864
2023-04-04	0.360	0.368	0.360	0.360	0.360	264,553

← NewerPage 15 of 21 · 1,235 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.