Close the Loop Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.044	0.044	0.042	0.044	0.044	28,168
2025-11-06	0.044	0.045	0.043	0.043	0.043	316,636
2025-11-05	0.043	0.044	0.043	0.043	0.043	205,409
2025-11-04	0.042	0.044	0.042	0.043	0.043	129,200
2025-11-03	0.044	0.044	0.042	0.044	0.044	627,720
2025-10-31	0.046	0.046	0.042	0.044	0.044	574,242
2025-10-30	0.046	0.046	0.046	0.046	0.046	44,530
2025-10-29	0.047	0.047	0.046	0.046	0.046	81,980
2025-10-28	0.048	0.048	0.046	0.046	0.046	176,930
2025-10-27	0.047	0.047	0.047	0.047	0.047	0
2025-10-24	0.046	0.051	0.046	0.047	0.047	586,081
2025-10-23	0.047	0.047	0.046	0.046	0.046	378,161
2025-10-22	0.047	0.048	0.046	0.046	0.046	29,716
2025-10-21	0.049	0.050	0.046	0.050	0.050	156,698
2025-10-20	0.050	0.050	0.046	0.049	0.049	417,878

← NewerPage 5 of 5 · 255 trading days

Stock splits

No stock splits on record.

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.