Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.370	0.375	0.365	0.365	0.365	388,594
2023-03-31	0.350	0.360	0.345	0.360	0.360	698,703
2023-03-30	0.345	0.350	0.340	0.350	0.350	403,279
2023-03-29	0.340	0.343	0.338	0.340	0.340	401,206
2023-03-28	0.340	0.343	0.335	0.340	0.340	411,561
2023-03-27	0.345	0.348	0.335	0.335	0.335	276,928
2023-03-24	0.350	0.350	0.340	0.340	0.340	204,011
2023-03-23	0.360	0.360	0.340	0.345	0.345	645,020
2023-03-22	0.370	0.370	0.345	0.360	0.360	360,170
2023-03-21	0.380	0.380	0.363	0.370	0.370	443,134
2023-03-20	0.400	0.400	0.375	0.380	0.380	1,232,326
2023-03-17	0.370	0.410	0.360	0.400	0.400	434,264
2023-03-16	0.330	0.330	0.330	0.330	0.330	0
2023-03-15	0.330	0.330	0.330	0.330	0.330	0
2023-03-14	0.345	0.345	0.325	0.330	0.330	90,359
2023-03-13	0.365	0.365	0.340	0.350	0.350	104,461
2023-03-10	0.365	0.365	0.365	0.365	0.365	585
2023-03-09	0.350	0.370	0.350	0.365	0.365	127,769
2023-03-08	0.355	0.355	0.350	0.350	0.350	42,319
2023-03-07	0.355	0.355	0.345	0.355	0.355	13,554
2023-03-06	0.375	0.375	0.340	0.345	0.345	63,024
2023-03-03	0.360	0.370	0.350	0.350	0.350	360,168
2023-03-02	0.360	0.365	0.360	0.360	0.360	35,577
2023-03-01	0.365	0.365	0.340	0.350	0.350	62,441
2023-02-28	0.355	0.380	0.355	0.365	0.365	301,408
2023-02-27	0.375	0.380	0.345	0.345	0.345	285,000
2023-02-24	0.405	0.415	0.380	0.380	0.380	257,332
2023-02-23	0.385	0.385	0.375	0.375	0.375	210,120
2023-02-22	0.380	0.390	0.375	0.375	0.375	25,280
2023-02-21	0.380	0.390	0.380	0.380	0.380	299,226
2023-02-20	0.380	0.380	0.380	0.380	0.380	105,051
2023-02-17	0.385	0.390	0.380	0.390	0.390	62,987
2023-02-16	0.380	0.390	0.380	0.380	0.380	245,633
2023-02-15	0.370	0.380	0.370	0.380	0.380	120,000
2023-02-14	0.370	0.370	0.370	0.370	0.370	4,000
2023-02-13	0.385	0.385	0.365	0.365	0.365	320,866
2023-02-10	0.380	0.380	0.380	0.380	0.380	34,993
2023-02-09	0.380	0.380	0.380	0.380	0.380	59,300
2023-02-08	0.400	0.400	0.380	0.380	0.380	46,106
2023-02-07	0.390	0.400	0.390	0.400	0.400	135,569
2023-02-06	0.380	0.390	0.375	0.390	0.390	94,314
2023-02-03	0.370	0.370	0.370	0.370	0.370	115,000
2023-02-02	0.375	0.375	0.370	0.370	0.370	75,268
2023-02-01	0.380	0.380	0.375	0.375	0.375	73,431
2023-01-31	0.390	0.390	0.380	0.380	0.380	41,019
2023-01-30	0.390	0.390	0.390	0.390	0.390	10,000
2023-01-27	0.390	0.390	0.380	0.380	0.380	39,037
2023-01-25	0.390	0.400	0.390	0.395	0.395	65,431
2023-01-24	0.380	0.400	0.380	0.380	0.380	46,285
2023-01-23	0.395	0.400	0.380	0.380	0.380	88,922
2023-01-20	0.385	0.400	0.385	0.395	0.395	26,400
2023-01-19	0.385	0.385	0.380	0.380	0.380	31,124
2023-01-18	0.400	0.400	0.385	0.385	0.385	41,676
2023-01-17	0.385	0.400	0.385	0.390	0.390	6,510
2023-01-16	0.400	0.400	0.385	0.385	0.385	55,623
2023-01-13	0.410	0.410	0.400	0.400	0.400	76,518
2023-01-12	0.425	0.425	0.410	0.410	0.410	2,033
2023-01-11	0.400	0.430	0.400	0.425	0.425	80,112
2023-01-10	0.390	0.395	0.390	0.390	0.390	76,154
2023-01-09	0.385	0.390	0.380	0.380	0.380	194,453

← NewerPage 16 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.