Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.370	0.375	0.370	0.375	0.375	28,553
2023-01-05	0.375	0.375	0.370	0.370	0.370	15,663
2023-01-04	0.385	0.385	0.360	0.365	0.365	260,526
2023-01-03	0.385	0.385	0.385	0.385	0.385	4,537
2022-12-30	0.385	0.385	0.383	0.385	0.385	74,687
2022-12-29	0.390	0.390	0.385	0.385	0.385	5,161
2022-12-28	0.385	0.385	0.370	0.370	0.370	28,000
2022-12-23	0.380	0.380	0.380	0.380	0.380	24,263
2022-12-22	0.375	0.380	0.375	0.375	0.375	75,163
2022-12-21	0.375	0.375	0.375	0.375	0.375	19,048
2022-12-20	0.380	0.380	0.375	0.375	0.375	50,000
2022-12-19	0.375	0.375	0.370	0.370	0.370	1,600
2022-12-16	0.380	0.380	0.365	0.365	0.365	52,300
2022-12-15	0.370	0.370	0.370	0.370	0.370	8,436
2022-12-14	0.360	0.370	0.360	0.370	0.370	31,378
2022-12-13	0.365	0.370	0.360	0.360	0.360	143,283
2022-12-12	0.385	0.385	0.365	0.375	0.375	120,900
2022-12-09	0.385	0.385	0.370	0.385	0.385	65,080
2022-12-08	0.385	0.395	0.365	0.385	0.385	465,649
2022-12-07	0.380	0.385	0.380	0.385	0.385	52,353
2022-12-06	0.380	0.395	0.380	0.380	0.380	63,810
2022-12-05	0.390	0.390	0.380	0.385	0.385	183,179
2022-12-02	0.410	0.410	0.390	0.390	0.390	2,001
2022-12-01	0.395	0.410	0.395	0.410	0.410	133,609
2022-11-30	0.405	0.410	0.390	0.410	0.410	120,111
2022-11-29	0.400	0.405	0.400	0.400	0.400	107,775
2022-11-28	0.415	0.425	0.405	0.405	0.405	139,327
2022-11-25	0.415	0.415	0.405	0.415	0.415	8,945
2022-11-24	0.405	0.405	0.405	0.405	0.405	0
2022-11-23	0.420	0.420	0.400	0.405	0.405	13,192
2022-11-22	0.420	0.420	0.420	0.420	0.420	0
2022-11-21	0.420	0.430	0.420	0.420	0.420	34,974
2022-11-18	0.435	0.435	0.395	0.420	0.420	48,552
2022-11-17	0.420	0.425	0.405	0.425	0.425	81,969
2022-11-16	0.400	0.450	0.400	0.410	0.410	369,570
2022-11-15	0.405	0.410	0.390	0.390	0.390	24,863
2022-11-14	0.390	0.390	0.380	0.390	0.390	23,226
2022-11-11	0.410	0.415	0.400	0.400	0.400	72,148
2022-11-10	0.410	0.420	0.395	0.400	0.400	57,769
2022-11-09	0.390	0.415	0.390	0.410	0.410	211,941
2022-11-08	0.430	0.430	0.410	0.415	0.415	185,377
2022-11-07	0.420	0.420	0.420	0.420	0.420	18,352
2022-11-04	0.430	0.430	0.430	0.430	0.430	50,000
2022-11-03	0.450	0.455	0.450	0.455	0.455	143,911
2022-11-02	0.435	0.450	0.420	0.450	0.450	20,886
2022-11-01	0.400	0.440	0.400	0.435	0.435	20,782
2022-10-31	0.410	0.410	0.410	0.410	0.410	89
2022-10-28	0.400	0.420	0.400	0.420	0.420	6,146
2022-10-27	0.440	0.440	0.440	0.440	0.440	8,227
2022-10-26	0.405	0.440	0.395	0.440	0.440	109,215
2022-10-25	0.415	0.415	0.395	0.415	0.415	37,114
2022-10-24	0.420	0.420	0.415	0.415	0.415	12,510
2022-10-21	0.415	0.415	0.408	0.415	0.415	52,987
2022-10-20	0.415	0.415	0.410	0.410	0.410	8,042
2022-10-19	0.420	0.420	0.410	0.415	0.415	53,258
2022-10-18	0.380	0.410	0.380	0.400	0.400	93,954
2022-10-17	0.390	0.390	0.385	0.385	0.385	79,326
2022-10-14	0.390	0.390	0.355	0.365	0.365	620,479
2022-10-13	0.390	0.390	0.390	0.390	0.390	54,014
2022-10-12	0.400	0.400	0.395	0.400	0.400	32,875

← NewerPage 17 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.