Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.270	0.280	0.270	0.280	0.280	68,925
2022-01-21	0.275	0.290	0.260	0.280	0.280	1,286,074
2022-01-20	0.295	0.295	0.280	0.280	0.280	872,795
2022-01-19	0.300	0.300	0.290	0.300	0.300	87,229
2022-01-18	0.300	0.305	0.295	0.300	0.300	127,338
2022-01-17	0.310	0.310	0.290	0.310	0.310	359,530
2022-01-14	0.300	0.305	0.300	0.305	0.305	298,133
2022-01-13	0.290	0.300	0.290	0.300	0.300	150,180
2022-01-12	0.280	0.285	0.280	0.285	0.285	1,029
2022-01-11	0.300	0.300	0.280	0.280	0.280	343,460
2022-01-10	0.300	0.300	0.290	0.300	0.300	110,850
2022-01-07	0.290	0.300	0.290	0.300	0.300	7,229
2022-01-06	0.305	0.305	0.295	0.295	0.295	166,975
2022-01-05	0.310	0.310	0.295	0.295	0.295	167,331
2022-01-04	0.310	0.315	0.305	0.310	0.310	15,182
2021-12-31	0.305	0.320	0.300	0.300	0.300	180,434
2021-12-30	0.295	0.300	0.290	0.300	0.300	214,204
2021-12-29	0.300	0.300	0.290	0.290	0.290	200,591
2021-12-24	0.310	0.310	0.300	0.300	0.300	11,261
2021-12-23	0.310	0.310	0.300	0.310	0.310	135,514
2021-12-22	0.335	0.335	0.315	0.320	0.320	309,879
2021-12-21	0.320	0.320	0.320	0.320	0.320	242,179
2021-12-20	0.340	0.340	0.315	0.320	0.320	366,934
2021-12-17	0.340	0.345	0.335	0.340	0.340	555,484
2021-12-16	0.345	0.360	0.320	0.335	0.335	961,866
2021-12-15	0.345	0.345	0.320	0.340	0.340	576,083
2021-12-14	0.335	0.340	0.315	0.340	0.340	1,061,733
2021-12-13	0.355	0.355	0.335	0.340	0.340	690,834
2021-12-10	0.350	0.350	0.340	0.350	0.350	1,108,524
2021-12-09	0.355	0.365	0.340	0.340	0.340	711,233
2021-12-08	0.330	0.370	0.315	0.335	0.335	1,093,665
2021-12-07	0.290	0.320	0.285	0.315	0.315	2,274,870
2021-12-06	0.290	0.300	0.280	0.285	0.285	1,431,527
2021-12-03	0.305	0.320	0.270	0.270	0.270	2,472,463
2021-12-02	0.330	0.350	0.300	0.300	0.300	20,878,718

← NewerPage 21 of 21 · 1,235 trading days

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.