TipRanks
Close the Loop Ltd. (AU:CLG)
ASX:CLG
Australian Market
CLG
Close the Loop Ltd.
RESEARCH TOOLSreports
Want to see AU:CLG full AI Analyst Report?

Close the Loop Ltd. (CLG) Historical Prices

19 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
50,500
0.16
Sep 28, 2026
0.04
0.04
0.04
0.04
0.04
+7.50%
127,730
0.40
Sep 25, 2026
0.04
0.04
0.04
0.04
0.04
-4.76%
31,903
0.10
Sep 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
695,841
2.10
Sep 23, 2026
0.04
0.04
0.04
0.04
0.04
-4.55%
191,571
0.39
Sep 22, 2026
0.04
0.04
0.04
0.04
0.04
+4.76%
160,675
0.31
Sep 21, 2026
0.04
0.04
0.04
0.04
0.04
-2.33%
561,649
1.01
Sep 18, 2026
0.04
0.04
0.04
0.04
0.04
+2.38%
484,036
0.85
Sep 17, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
429,213
0.75
Sep 16, 2026
0.04
0.04
0.04
0.04
0.04
+2.44%
11,000
0.02
Sep 15, 2026
0.04
0.04
0.04
0.04
0.04
-2.38%
535,099
0.93
Sep 14, 2026
0.04
0.04
0.04
0.04
0.04
+2.44%
361,816
0.60
Sep 11, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
3,866
<0.01
Sep 10, 2026
0.04
0.04
0.04
0.04
0.04
-4.65%
37,612
0.06
Sep 09, 2026
0.04
0.04
0.04
0.04
0.04
+4.88%
518,360
0.84
Sep 08, 2026
0.04
0.04
0.04
0.04
0.04
+2.50%
355,300
0.57
Sep 07, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
110,000
0.17
Sep 04, 2026
0.04
0.04
0.04
0.04
0.04
+2.56%
498,280
0.80
Sep 03, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
71,607
0.11
Sep 02, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
0
0.00
Sep 01, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
187,445
0.30
Aug 31, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
155,546
0.25
Aug 28, 2026
0.04
0.04
0.04
0.04
0.04
+8.33%
108,256
0.17
Aug 27, 2026
0.04
0.04
0.04
0.04
0.04
-2.70%
400,376
0.64
Aug 26, 2026
0.04
0.04
0.04
0.04
0.04
-5.13%
13,150
0.02
Aug 25, 2026
0.04
0.04
0.04
0.04
0.04
-2.50%
3,003,465
5.02
Aug 24, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
1,113,443
1.91
Aug 21, 2026
0.04
0.04
0.04
0.04
0.04
-2.56%
858,178
1.49
Aug 20, 2026
0.04
0.04
0.04
0.04
0.04
+8.33%
141,149
0.24
Aug 19, 2026
0.04
0.04
0.04
0.04
0.04
-10.00%
278,849
0.46
Aug 18, 2026
0.04
0.04
0.04
0.04
0.04
+5.26%
310,817
0.50
Aug 17, 2026
0.04
0.04
0.03
0.04
0.04
+2.70%
850,231
1.11
Aug 14, 2026
0.03
0.04
0.03
0.04
0.04
+19.35%
2,754,137
3.78
Aug 13, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
105,000
0.14
Aug 12, 2026
0.03
0.03
0.03
0.03
0.03
+3.33%
582,570
0.80
Aug 11, 2026
0.03
0.03
0.03
0.03
0.03
+15.38%
543,267
0.74
Aug 10, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 07, 2026
0.03
0.03
0.03
0.03
0.03
-3.70%
934
<0.01
Aug 06, 2026
0.03
0.03
0.03
0.03
0.03
-3.57%
6,220
<0.01
Aug 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 04, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Aug 03, 2026
0.03
0.03
0.03
0.03
0.03
-3.45%
481,640
0.59
Jul 31, 2026
0.03
0.03
0.03
0.03
0.03
-3.33%
56,177
0.07
Jul 30, 2026
0.03
0.03
0.03
0.03
0.03
+3.45%
76,918
0.09
Jul 29, 2026
0.03
0.03
0.03
0.03
0.03
+3.57%
117,778
0.14
Jul 28, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
32,257
0.04
Jul 27, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
83,774
0.10
Jul 24, 2026
0.03
0.03
0.03
0.03
0.03
+3.70%
60,000
0.07
Jul 23, 2026
0.03
0.03
0.03
0.03
0.03
+8.00%
29,742
0.04
Jul 22, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
324,122
0.39
Rows:
50