Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.029	0.029	0.028	0.028	0.028	83,774
2026-07-24	0.028	0.028	0.028	0.028	0.028	60,000
2026-07-23	0.027	0.027	0.027	0.027	0.027	29,742
2026-07-22	0.027	0.027	0.025	0.025	0.025	324,122
2026-07-21	0.025	0.025	0.025	0.025	0.025	483,304
2026-07-20	0.027	0.029	0.026	0.026	0.026	99,184
2026-07-17	0.028	0.029	0.027	0.027	0.027	71,298
2026-07-16	0.031	0.031	0.029	0.030	0.030	508,649
2026-07-15	0.030	0.032	0.030	0.030	0.030	43,127
2026-07-14	0.032	0.032	0.030	0.031	0.031	30,614
2026-07-13	0.032	0.032	0.028	0.032	0.032	171,572
2026-07-10	0.029	0.032	0.028	0.032	0.032	24,760
2026-07-09	0.029	0.029	0.029	0.029	0.029	14,740
2026-07-08	0.028	0.029	0.028	0.029	0.029	415,795
2026-07-07	0.027	0.032	0.027	0.027	0.027	52,645
2026-07-06	0.029	0.031	0.026	0.026	0.026	540,389
2026-07-03	0.028	0.028	0.028	0.028	0.028	0
2026-07-02	0.028	0.028	0.028	0.028	0.028	9,718
2026-07-01	0.028	0.029	0.027	0.027	0.027	109,572
2026-06-30	0.027	0.030	0.027	0.030	0.030	480,468
2026-06-29	0.029	0.029	0.023	0.024	0.024	858,384
2026-06-26	0.025	0.030	0.025	0.029	0.029	10,330,623
2026-06-25	0.026	0.026	0.024	0.024	0.024	2,271,334
2026-06-24	0.025	0.025	0.023	0.024	0.024	2,357,750
2026-06-23	0.029	0.029	0.026	0.026	0.026	1,403,059
2026-06-22	0.031	0.031	0.029	0.029	0.029	780,722
2026-06-19	0.031	0.031	0.031	0.031	0.031	113,006
2026-06-18	0.034	0.034	0.032	0.032	0.032	399,716
2026-06-17	0.034	0.036	0.033	0.033	0.033	2,053,761
2026-06-16	0.034	0.035	0.033	0.034	0.034	1,335,470
2026-06-15	0.035	0.035	0.033	0.035	0.035	386,881
2026-06-12	0.032	0.032	0.032	0.032	0.032	12,718
2026-06-11	0.033	0.034	0.032	0.032	0.032	797,510
2026-06-10	0.033	0.033	0.032	0.033	0.033	349,181
2026-06-09	0.033	0.034	0.033	0.033	0.033	207,100
2026-06-05	0.035	0.035	0.034	0.034	0.034	269,609
2026-06-04	0.036	0.036	0.034	0.034	0.034	119,168
2026-06-03	0.034	0.036	0.033	0.036	0.036	201,877
2026-06-02	0.034	0.036	0.034	0.034	0.034	118,520
2026-06-01	0.036	0.036	0.034	0.034	0.034	243,889
2026-05-29	0.036	0.036	0.034	0.036	0.036	512,549
2026-05-28	0.032	0.037	0.032	0.036	0.036	685,382
2026-05-27	0.032	0.033	0.032	0.032	0.032	148,950
2026-05-26	0.031	0.032	0.030	0.032	0.032	435,281
2026-05-25	0.032	0.032	0.031	0.032	0.032	530,443
2026-05-22	0.033	0.034	0.031	0.031	0.031	1,727,028
2026-05-21	0.033	0.033	0.030	0.033	0.033	1,614,756
2026-05-20	0.026	0.037	0.026	0.033	0.033	9,832,579
2026-05-19	0.022	0.022	0.022	0.022	0.022	229,000
2026-05-18	0.023	0.023	0.021	0.021	0.021	344,806
2026-05-15	0.022	0.023	0.022	0.023	0.023	360,000
2026-05-14	0.020	0.024	0.019	0.021	0.021	972,381
2026-05-13	0.019	0.019	0.019	0.019	0.019	435,098
2026-05-12	0.018	0.020	0.018	0.020	0.020	693,769
2026-05-11	0.022	0.022	0.019	0.019	0.019	1,455,884
2026-05-08	0.022	0.025	0.020	0.020	0.020	2,749,461
2026-05-07	0.020	0.020	0.020	0.020	0.020	50,000
2026-05-06	0.020	0.020	0.020	0.020	0.020	165,896
2026-05-05	0.020	0.020	0.020	0.020	0.020	221,017
2026-05-04	0.021	0.021	0.017	0.020	0.020	552,483

← NewerPage 2 of 3 · 130 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.