ASX - Delayed Quote AUD

Close the Loop Ltd (CLG.AX)

Compare
0.2400
-0.0050
(-2.04%)
At close: January 17 at 4:10:20 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.24000.24000.23500.24000.2400865,660
Jan 17, 20250.24000.24000.23500.24000.2400865,660
Jan 16, 20250.24000.25000.24000.24500.24502,592,852
Jan 15, 20250.24000.24500.23500.24000.24001,155,264
Jan 14, 20250.24000.24500.24000.24000.2400397,819
Jan 13, 20250.24000.24500.24000.24000.24001,081,242
Jan 10, 20250.24500.24500.24000.24500.2450184,970
Jan 9, 20250.23500.24500.23500.24000.2400373,546
Jan 8, 20250.23500.24250.23500.24000.24001,140,266
Jan 7, 20250.24000.24000.23500.23500.23501,035,846
Jan 6, 20250.24000.24500.23750.24000.2400543,323
Jan 3, 20250.23500.24000.23000.24000.24001,585,748
Jan 2, 20250.23500.23750.23000.23000.230043,894
Dec 31, 20240.23500.23500.23000.23500.2350138,197
Dec 30, 20240.23500.24000.22500.23000.2300806,551
Dec 27, 20240.22500.23500.22500.23500.2350274,624
Dec 24, 20240.22500.22500.22000.22500.22501,077,046
Dec 23, 20240.23000.23000.22500.22500.225040,006
Dec 20, 20240.22500.23000.22500.23000.2300308,393
Dec 19, 20240.23000.23000.22500.23000.2300697,364
Dec 18, 20240.23000.23000.22500.22500.2250977,968
Dec 17, 20240.21500.22000.21500.21500.2150387,664
Dec 16, 20240.23000.23000.22000.22000.2200739,294
Dec 13, 20240.22500.23000.22500.23000.230020,236
Dec 12, 20240.22500.23000.22500.23000.2300575,883
Dec 11, 20240.23000.23250.23000.23000.2300393,904
Dec 10, 20240.23000.23000.23000.23000.2300318,435
Dec 9, 20240.23000.23250.23000.23250.2325574,310
Dec 6, 20240.23000.23500.22750.23500.2350280,389
Dec 5, 20240.23000.23750.23000.23000.2300690,876
Dec 4, 20240.22500.23000.22250.23000.2300394,047
Dec 3, 20240.21500.22500.21500.22000.22001,840,763
Dec 2, 20240.22000.22000.21500.21500.2150385,759
Nov 29, 20240.21500.22000.21500.21500.2150548,337
Nov 28, 20240.22000.22000.21500.22000.2200230,339
Nov 27, 20240.21500.22000.21500.22000.2200511,660
Nov 26, 20240.22000.22500.21500.21500.2150787,003
Nov 25, 20240.21500.22000.21500.21500.2150771,666
Nov 22, 20240.21000.22500.20500.22500.22502,845,917
Nov 21, 20240.24500.24500.19500.21500.21509,976,284
Nov 20, 20240.25000.25000.24000.25000.25003,171,004
Nov 19, 20240.25500.25500.24000.24500.24504,035,528
Nov 18, 20240.18500.21000.18250.20500.20501,515,360
Nov 15, 20240.17500.18500.17500.18500.1850356,492
Nov 14, 20240.18500.18500.17500.17500.1750530,465
Nov 13, 20240.18000.18500.18000.18000.1800355,920
Nov 12, 20240.18000.18000.17500.18000.1800457,149
Nov 11, 20240.18000.18000.17000.18000.1800580,348
Nov 8, 20240.17500.17500.16500.17000.1700806,149
Nov 7, 20240.17000.17500.17000.17500.1750429,742
Nov 6, 20240.17000.17500.17000.17500.175084,047
Nov 5, 20240.18000.18000.17000.17500.1750407,813
Nov 4, 20240.19000.19500.18000.18000.1800640,941
Nov 1, 20240.17000.19500.16000.19000.19003,405,698
Oct 31, 20240.17000.17000.16500.17000.17001,158,384
Oct 30, 20240.17500.18000.17000.17000.1700562,222
Oct 29, 20240.17000.18000.17000.17500.1750274,179
Oct 28, 20240.17500.17500.17000.17500.1750739,650
Oct 25, 20240.17500.18000.17500.17500.17501,148,404
Oct 24, 20240.17500.18500.17500.17500.1750142,252
Oct 23, 20240.19000.19000.17500.17500.1750842,411
Oct 22, 20240.18000.19000.18000.19000.1900505,107
Oct 21, 20240.17500.19000.17500.19000.1900597,005
Oct 18, 20240.20000.20000.17500.17500.17501,650,404
Oct 17, 20240.16500.19000.16500.18000.18001,022,549
Oct 16, 20240.17500.17500.16500.16500.1650987,991
Oct 15, 20240.18000.18000.16500.17500.17501,089,100
Oct 14, 20240.17500.18500.17500.17500.1750690,013
Oct 11, 20240.19000.19000.16750.18500.18501,981,086
Oct 10, 20240.19500.20000.17500.19000.19003,644,468
Oct 9, 20240.20000.20500.19500.19500.1950162,447
Oct 8, 20240.20500.21000.20000.20000.2000595,637
Oct 7, 20240.19500.21000.19500.20500.2050607,561
Oct 4, 20240.20500.20500.19000.19000.19001,272,350
Oct 3, 20240.20500.20500.19500.20000.2000710,370
Oct 2, 20240.20000.20500.20000.20000.2000152,999
Oct 1, 20240.20500.21000.19500.20500.2050318,302
Sep 30, 20240.19500.21000.19000.21000.21001,086,578
Sep 27, 20240.19000.19500.18500.19500.1950342,015
Sep 26, 20240.20000.20000.18500.19000.19001,295,184
Sep 25, 20240.20000.20000.19000.19500.1950127,963
Sep 24, 20240.18500.19500.18500.19500.1950567,678
Sep 23, 20240.20000.20500.18500.18500.1850518,548
Sep 20, 20240.20500.20500.19500.20000.2000373,233
Sep 19, 20240.20000.20500.19500.20000.2000118,274
Sep 18, 20240.20500.21000.19500.19500.1950235,491
Sep 17, 20240.20500.20500.19500.20500.2050642,262
Sep 16, 20240.21500.21500.19500.20000.2000755,872
Sep 13, 20240.21500.21500.20000.21500.2150339,076
Sep 12, 20240.21500.21500.20000.20500.2050361,304
Sep 11, 20240.21000.21500.20000.21500.2150410,965
Sep 10, 20240.19000.20500.18250.20500.20501,370,130
Sep 9, 20240.19500.20000.18500.19000.1900589,896
Sep 6, 20240.21000.21500.19000.19500.19501,331,476
Sep 5, 20240.22000.22000.20000.21000.2100289,761
Sep 4, 20240.22000.22000.21000.22000.22001,167,639
Sep 3, 20240.22500.23000.21500.22000.22001,078,183
Sep 2, 20240.23000.25000.21500.22000.22001,567,147
Aug 30, 20240.23500.24000.22500.22500.22501,821,385
Aug 29, 20240.22500.23500.22000.23000.23001,745,251
Aug 28, 20240.23000.23500.21000.22500.22503,911,763
Aug 27, 20240.24000.24500.22000.22000.22003,741,970
Aug 26, 20240.29500.29500.23000.23500.23508,222,171
Aug 23, 20240.28500.31500.28500.31500.3150560,967
Aug 22, 20240.29000.29000.28000.28000.28001,204,317
Aug 21, 20240.28000.29000.28000.29000.2900352,412
Aug 20, 20240.29000.29000.28000.28000.2800162,856
Aug 19, 20240.29000.29000.28000.29000.2900129,191
Aug 16, 20240.29000.29500.28000.28500.2850403,568
Aug 15, 20240.29000.29000.28500.29000.2900188,210
Aug 14, 20240.29000.29000.28000.29000.2900307,159
Aug 13, 20240.30000.30000.28000.28500.2850556,732
Aug 12, 20240.30000.30500.28500.30500.3050636,754
Aug 9, 20240.29000.30250.28500.30000.3000212,986
Aug 8, 20240.29000.29500.28000.29000.2900621,687
Aug 7, 20240.30000.30000.28250.29000.2900511,962
Aug 6, 20240.28500.29500.27500.28000.2800495,866
Aug 5, 20240.31500.31500.28000.28500.2850769,458
Aug 2, 20240.31000.31500.29500.29500.2950467,008
Aug 1, 20240.31000.31500.30500.31500.3150162,354
Jul 31, 20240.30500.30500.29500.30500.30507,222,786
Jul 30, 20240.30500.30500.30000.30000.3000146,431
Jul 29, 20240.30500.31000.30000.30000.3000219,349
Jul 26, 20240.30000.31000.29500.30500.3050249,073
Jul 25, 20240.30500.30500.29500.30500.3050725,754
Jul 24, 20240.30500.31000.29500.31000.3100281,236
Jul 23, 20240.30500.30750.29500.29500.2950411,674
Jul 22, 20240.30500.31500.29500.30500.30501,157,947
Jul 19, 20240.31500.31500.30500.31000.3100771,908
Jul 18, 20240.32000.32000.31500.31500.3150555,538
Jul 17, 20240.31500.32500.31000.32000.3200363,239
Jul 16, 20240.32000.32000.31500.32000.3200289,229
Jul 15, 20240.32500.32500.31500.32000.3200153,812
Jul 12, 20240.32500.32500.32000.32500.3250244,039
Jul 11, 20240.32500.32500.31500.32000.3200433,502
Jul 10, 20240.33000.33000.32000.33000.3300195,494
Jul 9, 20240.32500.33250.31500.31500.3150562,644
Jul 8, 20240.33000.33000.31500.32500.3250321,655
Jul 5, 20240.33000.33000.32000.33000.330058,122
Jul 4, 20240.32000.33000.32000.32000.3200244,971
Jul 3, 20240.32500.34000.31500.32000.3200302,730
Jul 2, 20240.32500.33000.31500.33000.3300941,362
Jul 1, 20240.34000.35500.32500.33000.3300838,097
Jun 28, 20240.33000.35000.32500.34000.3400946,015
Jun 27, 20240.33000.33000.32500.32500.3250488,175
Jun 26, 20240.33000.33000.32000.32500.3250298,333
Jun 25, 20240.33000.33000.31500.33000.33001,399,925
Jun 24, 20240.33500.33500.31500.31500.31501,145,767
Jun 21, 20240.34000.34000.33000.33500.3350519,712
Jun 20, 20240.34000.34500.34000.34000.3400211,607
Jun 19, 20240.35000.35000.33500.33500.3350499,017
Jun 18, 20240.35000.35000.33250.33500.3350526,938
Jun 17, 20240.36000.36000.33500.34000.3400327,192
Jun 14, 20240.35000.35500.33500.34000.3400703,896
Jun 13, 20240.35500.36000.34500.35000.3500766,645
Jun 12, 20240.34000.36500.34000.35000.35001,624,761
Jun 11, 20240.34000.34000.33000.34000.3400137,917
Jun 7, 20240.32500.34000.32500.34000.3400227,452
Jun 6, 20240.32500.33000.32000.32500.3250253,100
Jun 5, 20240.33000.33500.32000.32500.3250171,247
Jun 4, 20240.33000.33000.32000.32500.3250264,868
Jun 3, 20240.33000.33000.32000.33000.3300424,080
May 31, 20240.32500.33000.32000.33000.3300251,851
May 30, 20240.33000.33000.32000.32500.3250674,982
May 29, 20240.34000.34000.32500.34000.34006,115,490
May 28, 20240.33500.34000.32500.34000.3400253,090
May 27, 20240.34000.34000.32500.33000.3300618,734
May 24, 20240.33500.34000.33000.33000.3300273,536
May 23, 20240.34500.34500.32250.34500.3450387,152
May 22, 20240.34000.35500.33500.33500.3350522,138
May 21, 20240.32000.34000.31000.33500.3350526,811
May 20, 20240.34000.34500.31500.31500.31501,169,951
May 17, 20240.32500.34000.32000.34000.3400201,834
May 16, 20240.34000.34000.32000.33000.3300336,510
May 15, 20240.34500.34500.33000.33500.3350176,634
May 14, 20240.34500.35000.33500.34500.3450278,642
May 13, 20240.35500.35500.34000.34500.3450307,164
May 10, 20240.36500.36500.34500.34500.3450509,203
May 9, 20240.35500.36500.34500.36500.3650541,492
May 8, 20240.32000.36000.31500.35000.35001,935,007
May 7, 20240.31000.32000.30500.31500.3150433,175
May 6, 20240.30000.31000.30000.31000.3100488,181
May 3, 20240.30000.30000.29000.30000.30001,427,826
May 2, 20240.30500.31000.29750.31000.3100677,354
May 1, 20240.30500.31000.30500.31000.310042,819
Apr 30, 20240.31500.31500.31000.31500.3150444,146
Apr 29, 20240.31000.32000.30500.31500.3150217,406
Apr 26, 20240.31500.31500.30500.31500.3150120,388
Apr 24, 20240.30500.32000.30000.32000.3200402,986
Apr 23, 20240.32500.32500.30500.30500.3050305,035
Apr 22, 20240.32000.32500.31500.32500.3250685,010
Apr 19, 20240.30500.32000.30000.31000.31001,430,864
Apr 18, 20240.30500.30500.29000.29000.2900552,092
Apr 17, 20240.30500.30500.30000.30500.3050401,519
Apr 16, 20240.30500.30500.29500.30000.30001,163,078
Apr 15, 20240.32500.32500.30500.30500.3050775,196
Apr 12, 20240.32000.32500.31250.31500.31501,129,850
Apr 11, 20240.30500.32000.30500.31500.3150402,757
Apr 10, 20240.31500.31500.30500.30500.3050323,745
Apr 9, 20240.31000.31500.31000.31000.3100189,595
Apr 8, 20240.32000.32000.30000.30500.3050343,852
Apr 5, 20240.31000.32000.30500.32000.3200456,030
Apr 4, 20240.31000.31500.30500.30500.3050187,168
Apr 3, 20240.31500.32000.30500.30500.3050426,215
Apr 2, 20240.30000.32000.30000.32000.3200847,729
Mar 28, 20240.30500.30500.29000.29500.29501,541,787
Mar 27, 20240.30000.32000.29500.29500.2950590,234
Mar 26, 20240.30500.30500.29000.29500.2950414,227
Mar 25, 20240.31500.31500.29500.30000.3000389,589
Mar 22, 20240.32000.32000.30000.31500.3150437,017
Mar 21, 20240.30500.32000.30500.31500.3150459,803
Mar 20, 20240.29500.31000.29000.30500.30501,964,360
Mar 19, 20240.28500.30000.28500.30000.30006,765,766
Mar 18, 20240.32000.32000.27500.28500.28502,388,865
Mar 15, 20240.29500.32750.29500.32500.3250885,685
Mar 14, 20240.29000.29500.29000.29000.2900191,443
Mar 13, 20240.29000.30000.29000.29500.29501,669,164
Mar 12, 20240.29000.30500.29000.29500.29501,130,440
Mar 11, 20240.30500.31000.29000.29000.2900840,735
Mar 8, 20240.31500.31500.29750.30000.30003,253,193
Mar 7, 20240.34000.34000.31500.32500.32501,450,281
Mar 6, 20240.34500.34500.33000.34000.340072,319
Mar 5, 20240.34500.34500.34000.34500.3450153,802
Mar 4, 20240.35500.35500.34500.34500.3450318,288
Mar 1, 20240.36000.37000.35500.35500.3550417,161
Feb 29, 20240.32500.37500.32000.37500.37501,611,251
Feb 28, 20240.35500.35500.31500.34000.34006,093,061
Feb 27, 20240.36000.37500.35000.36000.36001,270,189
Feb 26, 20240.37000.39000.34500.36000.36004,275,209
Feb 23, 20240.36500.38000.36000.37000.3700714,249
Feb 22, 20240.38000.39000.36500.36500.36501,065,328
Feb 21, 20240.37500.37500.36500.37000.3700364,033
Feb 20, 20240.38500.38500.36750.37000.3700148,400
Feb 19, 20240.36000.38500.36000.38500.3850718,761
Feb 16, 20240.36000.36000.35000.36000.360092,269
Feb 15, 20240.34500.36000.34500.36000.3600200,535
Feb 14, 20240.36000.36000.34500.35000.3500918,329
Feb 13, 20240.37500.37500.36000.36500.3650325,269
Feb 12, 20240.37500.37500.36000.37000.3700162,388
Feb 9, 20240.37500.37500.36000.37500.3750314,225
Feb 8, 20240.38000.38000.37000.37500.3750292,492
Feb 7, 20240.37500.38000.37000.38000.3800210,988
Feb 6, 20240.38000.38000.38000.38000.380033,454
Feb 5, 20240.39000.39000.37000.37000.370082,350
Feb 2, 20240.38500.38500.37500.38000.3800413,161
Feb 1, 20240.38000.38500.37500.38500.3850363,634
Jan 31, 20240.39000.40000.37000.40000.4000424,063
Jan 30, 20240.38000.39250.38000.39000.3900886,653
Jan 29, 20240.40000.40000.38000.38000.3800161,721
Jan 25, 20240.40000.40000.38000.40000.4000282,960
Jan 24, 20240.40000.40500.39000.40500.4050259,470
Jan 23, 20240.39000.42500.38000.40000.40001,243,956
Jan 22, 20240.38500.40000.37000.39500.3950495,882
Jan 19, 20240.36500.38500.35000.38000.3800356,732
Jan 18, 20240.36000.37000.34000.37000.3700287,709
Jan 17, 20240.36000.36000.35000.36000.3600242,919