Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.375	0.385	0.375	0.385	0.385	382
2022-07-15	0.410	0.410	0.370	0.375	0.375	70,857
2022-07-14	0.405	0.405	0.400	0.400	0.400	40,733
2022-07-13	0.400	0.405	0.400	0.405	0.405	1,530
2022-07-12	0.395	0.395	0.390	0.390	0.390	15,000
2022-07-11	0.440	0.440	0.380	0.380	0.380	150,085
2022-07-08	0.445	0.470	0.420	0.440	0.440	120,409
2022-07-07	0.420	0.430	0.400	0.400	0.400	33,752
2022-07-06	0.420	0.420	0.400	0.400	0.400	25,000
2022-07-05	0.435	0.435	0.415	0.415	0.415	22,500
2022-07-04	0.425	0.450	0.420	0.425	0.425	121,909
2022-07-01	0.400	0.430	0.400	0.430	0.430	48,736
2022-06-30	0.400	0.405	0.398	0.405	0.405	96,915
2022-06-29	0.405	0.435	0.400	0.420	0.420	162,771
2022-06-28	0.400	0.400	0.400	0.400	0.400	0
2022-06-27	0.400	0.400	0.395	0.400	0.400	104,635
2022-06-24	0.365	0.395	0.365	0.390	0.390	19,243
2022-06-23	0.365	0.365	0.365	0.365	0.365	48,247
2022-06-22	0.330	0.365	0.330	0.365	0.365	18,564
2022-06-21	0.330	0.330	0.330	0.330	0.330	54,921
2022-06-20	0.330	0.330	0.325	0.325	0.325	37,982
2022-06-17	0.330	0.350	0.310	0.330	0.330	140,772
2022-06-16	0.335	0.350	0.330	0.330	0.330	68,175
2022-06-15	0.345	0.350	0.335	0.335	0.335	67,611
2022-06-14	0.360	0.370	0.340	0.345	0.345	164,803
2022-06-10	0.360	0.365	0.345	0.365	0.365	241,631
2022-06-09	0.400	0.400	0.385	0.390	0.390	213,717
2022-06-08	0.430	0.430	0.410	0.410	0.410	254,852
2022-06-07	0.430	0.430	0.415	0.420	0.420	75,658
2022-06-06	0.460	0.485	0.420	0.450	0.450	242,949
2022-06-03	0.460	0.460	0.415	0.450	0.450	349,989
2022-06-02	0.460	0.470	0.425	0.470	0.470	404,566
2022-06-01	0.410	0.490	0.385	0.480	0.480	1,872,536
2022-05-31	0.375	0.375	0.370	0.370	0.370	12,516
2022-05-30	0.360	0.395	0.355	0.375	0.375	475,859
2022-05-27	0.355	0.355	0.345	0.355	0.355	91,319
2022-05-26	0.355	0.355	0.330	0.350	0.350	174,781
2022-05-25	0.360	0.360	0.335	0.355	0.355	48,330
2022-05-24	0.360	0.380	0.355	0.360	0.360	165,167
2022-05-23	0.360	0.360	0.360	0.360	0.360	85,418
2022-05-20	0.340	0.360	0.340	0.360	0.360	322,676
2022-05-19	0.320	0.345	0.320	0.330	0.330	102,920
2022-05-18	0.320	0.345	0.320	0.330	0.330	122,765
2022-05-17	0.310	0.320	0.310	0.315	0.315	27,316
2022-05-16	0.320	0.320	0.310	0.310	0.310	396,144
2022-05-13	0.310	0.315	0.310	0.310	0.310	16,326
2022-05-12	0.305	0.305	0.305	0.305	0.305	36
2022-05-11	0.290	0.300	0.290	0.300	0.300	44,605
2022-05-10	0.300	0.310	0.280	0.310	0.310	236,657
2022-05-09	0.320	0.330	0.310	0.310	0.310	37,701
2022-05-06	0.310	0.310	0.288	0.310	0.310	896,620
2022-05-05	0.315	0.320	0.315	0.320	0.320	51,000
2022-05-04	0.315	0.315	0.305	0.305	0.305	111,793
2022-05-03	0.315	0.315	0.315	0.315	0.315	0
2022-05-02	0.315	0.315	0.315	0.315	0.315	96,798
2022-04-29	0.335	0.335	0.310	0.320	0.320	225,770
2022-04-28	0.335	0.335	0.333	0.335	0.335	27,625
2022-04-27	0.315	0.330	0.315	0.325	0.325	168,338
2022-04-26	0.325	0.325	0.310	0.310	0.310	67,803
2022-04-22	0.320	0.325	0.310	0.325	0.325	279,323

← NewerPage 19 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.