Close the Loop Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.037	0.037	0.037	0.037	0.037	36,168
2026-10-16	0.037	0.039	0.037	0.037	0.037	111,832
2026-10-15	0.041	0.041	0.035	0.036	0.036	208,833
2026-10-14	0.040	0.043	0.040	0.043	0.043	121,904
2026-10-13	0.038	0.038	0.037	0.037	0.037	230,827
2026-10-12	0.038	0.040	0.038	0.040	0.040	43,978
2026-10-09	0.040	0.040	0.038	0.038	0.038	565,138
2026-10-08	0.038	0.041	0.038	0.041	0.041	10,408
2026-10-07	0.040	0.040	0.038	0.038	0.038	340,000
2026-10-06	0.041	0.041	0.040	0.040	0.040	404,777
2026-10-05	0.041	0.043	0.041	0.041	0.041	13,851
2026-10-02	0.040	0.041	0.040	0.041	0.041	48
2026-10-01	0.044	0.044	0.041	0.041	0.041	115,776
2026-09-30	0.043	0.043	0.042	0.043	0.043	62,174
2026-09-29	0.044	0.044	0.043	0.043	0.043	50,500
2026-09-28	0.040	0.043	0.040	0.043	0.043	127,730
2026-09-25	0.042	0.042	0.040	0.040	0.040	31,903
2026-09-24	0.042	0.044	0.042	0.042	0.042	695,841
2026-09-23	0.043	0.043	0.042	0.042	0.042	191,571
2026-09-22	0.043	0.044	0.043	0.044	0.044	160,675
2026-09-21	0.044	0.044	0.042	0.042	0.042	561,649

Page 1 of 1 · 21 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.