Close the Loop Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.023	0.023	0.022	0.022	0.022	407,087
2026-04-30	0.023	0.023	0.023	0.023	0.023	165,600
2026-04-29	0.022	0.022	0.022	0.022	0.022	30,000
2026-04-28	0.023	0.023	0.022	0.023	0.023	156,803
2026-04-27	0.023	0.023	0.022	0.022	0.022	73,999
2026-04-24	0.024	0.024	0.023	0.023	0.023	293,652
2026-04-23	0.024	0.024	0.023	0.023	0.023	40,412
2026-04-22	0.027	0.027	0.025	0.025	0.025	172,152
2026-04-21	0.028	0.030	0.025	0.025	0.025	1,140,429
2026-04-20	0.024	0.028	0.024	0.028	0.028	1,719,367
2026-04-17	0.024	0.027	0.024	0.026	0.026	99,516
2026-04-16	0.026	0.026	0.025	0.025	0.025	642,176
2026-04-15	0.027	0.027	0.027	0.027	0.027	14,143
2026-04-14	0.027	0.027	0.027	0.027	0.027	100,000
2026-04-13	0.026	0.027	0.026	0.027	0.027	43,637
2026-04-10	0.027	0.027	0.027	0.027	0.027	0
2026-04-09	0.026	0.027	0.026	0.027	0.027	122,878
2026-04-08	0.027	0.027	0.026	0.026	0.026	2,478
2026-04-07	0.027	0.027	0.027	0.027	0.027	22
2026-04-02	0.026	0.026	0.026	0.026	0.026	300,000
2026-04-01	0.027	0.027	0.027	0.027	0.027	128
2026-03-31	0.026	0.027	0.025	0.027	0.027	755,290
2026-03-30	0.024	0.025	0.024	0.025	0.025	657,733
2026-03-27	0.025	0.026	0.025	0.026	0.026	137,363
2026-03-26	0.024	0.025	0.024	0.025	0.025	367,159
2026-03-25	0.025	0.025	0.025	0.025	0.025	560
2026-03-24	0.023	0.023	0.023	0.023	0.023	0
2026-03-23	0.025	0.025	0.023	0.023	0.023	209,289
2026-03-20	0.024	0.027	0.024	0.027	0.027	308,154
2026-03-19	0.027	0.027	0.025	0.025	0.025	42,586
2026-03-18	0.026	0.026	0.025	0.026	0.026	10,125
2026-03-17	0.026	0.027	0.026	0.026	0.026	349,546
2026-03-16	0.025	0.025	0.025	0.025	0.025	156,567
2026-03-13	0.027	0.027	0.027	0.027	0.027	80,000
2026-03-12	0.025	0.029	0.025	0.029	0.029	664,107
2026-03-11	0.025	0.026	0.025	0.025	0.025	7,472
2026-03-10	0.027	0.027	0.025	0.025	0.025	7,440
2026-03-09	0.024	0.026	0.024	0.026	0.026	917,718
2026-03-06	0.024	0.024	0.024	0.024	0.024	0
2026-03-05	0.022	0.024	0.022	0.024	0.024	348,688
2026-03-04	0.021	0.022	0.021	0.022	0.022	454,550
2026-03-03	0.021	0.021	0.021	0.021	0.021	150,502
2026-03-02	0.023	0.023	0.022	0.022	0.022	136,994
2026-02-27	0.023	0.023	0.023	0.023	0.023	106,753
2026-02-26	0.023	0.023	0.022	0.022	0.022	377,972
2026-02-25	0.021	0.023	0.019	0.022	0.022	1,362,009
2026-02-24	0.025	0.026	0.019	0.019	0.019	6,126,536
2026-02-23	0.031	0.031	0.025	0.026	0.026	1,060,999
2026-02-20	0.032	0.032	0.031	0.031	0.031	131,764
2026-02-19	0.031	0.032	0.031	0.032	0.032	490,489
2026-02-18	0.031	0.031	0.030	0.030	0.030	184,730
2026-02-17	0.033	0.033	0.031	0.031	0.031	179,047
2026-02-16	0.031	0.033	0.031	0.033	0.033	25,015
2026-02-13	0.031	0.031	0.031	0.031	0.031	5,188
2026-02-12	0.032	0.032	0.030	0.030	0.030	111,379
2026-02-11	0.032	0.032	0.030	0.032	0.032	447,770
2026-02-10	0.033	0.033	0.031	0.032	0.032	85,793
2026-02-09	0.032	0.033	0.032	0.033	0.033	109,046
2026-02-06	0.033	0.033	0.033	0.033	0.033	135,122
2026-02-05	0.034	0.034	0.033	0.033	0.033	220,073

← NewerPage 3 of 21 · 1,233 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.