ADVFN

Data Download:

Share Name	Share Symbol	Market	Type
Close the Loop Ltd	ASX:CLG	Australian Stock Exchange	Ordinary Share

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.005	-3.85%	0.125	0.12	0.125

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.125	0.1225	0.125	348,788	05:10:34

Close the Loop (CLG) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
05 Feb 2025	0.13	0.00	0.00%	0.13	0.135	425,698
04 Feb 2025	0.13	0.01	8.33%	0.12	0.13	1,231,315
03 Feb 2025	0.12	0.00	0.00%	0.12	0.13	1,194,416
31 Jan 2025	0.12	-0.01	-7.69%	0.11	0.135	2,432,900
30 Jan 2025	0.13	0.00	0.00%	0.13	0.14	4,556,770
29 Jan 2025	0.13	-0.045	-25.71%	0.097	0.13	11,330,356
28 Jan 2025	0.175	-0.02	-10.26%	0.175	0.20	1,094,162
24 Jan 2025	0.195	0.00	0.00%	0.19	0.20	632,533
23 Jan 2025	0.195	-0.005	-2.50%	0.195	0.205	1,604,954
22 Jan 2025	0.20	0.00	0.00%	0.20	0.20	1,695,483
21 Jan 2025	0.20	-0.035	-14.89%	0.18	0.21	3,203,162
20 Jan 2025	0.235	-0.005	-2.08%	0.235	0.24	395,288
17 Jan 2025	0.24	0.00	0.00%	0.235	0.24	865,660
16 Jan 2025	0.24	0.00	0.00%	0.24	0.25	2,592,852
15 Jan 2025	0.24	0.00	0.00%	0.235	0.245	1,155,264
14 Jan 2025	0.24	0.00	0.00%	0.24	0.245	397,819
13 Jan 2025	0.24	0.00	0.00%	0.24	0.245	1,081,242
10 Jan 2025	0.24	0.00	0.00%	0.24	0.245	184,970
09 Jan 2025	0.24	0.00	0.00%	0.235	0.245	373,546
08 Jan 2025	0.24	0.005	2.13%	0.235	0.2425	1,140,266
07 Jan 2025	0.235	-0.005	-2.08%	0.235	0.24	1,035,846
06 Jan 2025	0.24	0.005	2.13%	0.2375	0.245	543,323

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.10	0.14	0.097	0.128252	4,149,151	0.025	25.00%
1 Month	0.235	0.25	0.097	0.167669	1,955,945	-0.11	-46.81%
3 Months	0.18	0.255	0.097	0.196511	1,373,408	-0.055	-30.56%
6 Months	0.315	0.315	0.097	0.202792	1,137,993	-0.19	-60.32%
1 Year	0.39	0.39	0.097	0.248932	931,471	-0.265	-67.95%
3 Years	0.29	0.50	0.097	0.294084	498,972	-0.165	-56.90%
5 Years	0.33	0.50	0.097	0.295121	524,411	-0.205	-62.12%