Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.400	0.410	0.395	0.410	0.410	48,595
2022-10-10	0.410	0.410	0.410	0.410	0.410	26,070
2022-10-07	0.420	0.420	0.400	0.400	0.400	47,383
2022-10-06	0.410	0.435	0.405	0.420	0.420	99,513
2022-10-05	0.405	0.425	0.400	0.410	0.410	188,464
2022-10-04	0.400	0.415	0.395	0.405	0.405	179,690
2022-10-03	0.440	0.440	0.388	0.400	0.400	302,000
2022-09-30	0.440	0.440	0.425	0.435	0.435	110,281
2022-09-29	0.460	0.470	0.435	0.460	0.460	105,913
2022-09-28	0.450	0.460	0.450	0.460	0.460	59,121
2022-09-27	0.410	0.435	0.410	0.435	0.435	60,583
2022-09-26	0.420	0.420	0.420	0.420	0.420	25,980
2022-09-23	0.430	0.430	0.410	0.420	0.420	53,922
2022-09-21	0.430	0.430	0.425	0.425	0.425	26,398
2022-09-20	0.430	0.435	0.430	0.435	0.435	70,887
2022-09-19	0.440	0.450	0.440	0.450	0.450	284,399
2022-09-16	0.420	0.465	0.420	0.430	0.430	134,593
2022-09-15	0.435	0.435	0.435	0.435	0.435	0
2022-09-14	0.430	0.440	0.405	0.435	0.435	115,177
2022-09-13	0.450	0.455	0.440	0.440	0.440	115,337
2022-09-12	0.450	0.465	0.430	0.465	0.465	87,864
2022-09-09	0.460	0.460	0.435	0.445	0.445	83,713
2022-09-08	0.485	0.490	0.465	0.465	0.465	66,020
2022-09-07	0.470	0.490	0.470	0.485	0.485	78,874
2022-09-06	0.475	0.480	0.475	0.475	0.475	115,597
2022-09-05	0.455	0.475	0.445	0.475	0.475	124,427
2022-09-02	0.450	0.460	0.440	0.460	0.460	18,978
2022-09-01	0.450	0.460	0.435	0.460	0.460	234,529
2022-08-31	0.475	0.480	0.470	0.475	0.475	65,094
2022-08-30	0.470	0.475	0.445	0.470	0.470	188,764
2022-08-29	0.455	0.470	0.440	0.470	0.470	183,915
2022-08-26	0.430	0.470	0.420	0.465	0.465	590,750
2022-08-25	0.395	0.420	0.395	0.420	0.420	66,016
2022-08-24	0.400	0.400	0.395	0.400	0.400	86,482
2022-08-23	0.400	0.400	0.385	0.385	0.385	82,281
2022-08-22	0.395	0.400	0.395	0.400	0.400	101,271
2022-08-19	0.400	0.405	0.380	0.395	0.395	278,039
2022-08-18	0.400	0.405	0.380	0.400	0.400	279,077
2022-08-17	0.400	0.400	0.395	0.400	0.400	95,701
2022-08-16	0.440	0.440	0.385	0.395	0.395	577,667
2022-08-15	0.440	0.440	0.415	0.420	0.420	94,478
2022-08-12	0.440	0.440	0.405	0.440	0.440	231,360
2022-08-11	0.450	0.450	0.430	0.440	0.440	99,613
2022-08-10	0.440	0.440	0.425	0.425	0.425	31,746
2022-08-09	0.460	0.460	0.455	0.455	0.455	2,806
2022-08-08	0.440	0.470	0.440	0.460	0.460	184,402
2022-08-05	0.435	0.440	0.425	0.425	0.425	129,580
2022-08-04	0.440	0.455	0.428	0.430	0.430	276,070
2022-08-03	0.440	0.440	0.440	0.440	0.440	2,150
2022-08-02	0.450	0.460	0.425	0.430	0.430	97,972
2022-08-01	0.450	0.460	0.440	0.460	0.460	95,585
2022-07-29	0.425	0.450	0.425	0.450	0.450	254,470
2022-07-28	0.420	0.430	0.420	0.420	0.420	290,446
2022-07-27	0.400	0.420	0.400	0.405	0.405	202,151
2022-07-26	0.410	0.425	0.400	0.400	0.400	218,416
2022-07-25	0.395	0.410	0.395	0.400	0.400	104,455
2022-07-22	0.390	0.390	0.380	0.380	0.380	244,460
2022-07-21	0.395	0.400	0.365	0.400	0.400	159,672
2022-07-20	0.390	0.400	0.390	0.400	0.400	30,000
2022-07-19	0.385	0.390	0.380	0.380	0.380	53,146

← NewerPage 18 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.