Register for streaming realtime charts, analysis tools, and prices.
| 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 | |
|---|---|---|---|---|---|
| -0.0025 | -1.15% | 0.215 | 0.215 | 0.22 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.22 | 0.215 | 0.215 | 501,397 | 00:37:27 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 28 Nov 2024 | 0.2175 | -0.0025 | -1.14% | 0.215 | 0.22 | 230,339 |
| 27 Nov 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 511,660 |
| 26 Nov 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.225 | 787,003 |
| 25 Nov 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.22 | 771,666 |
| 22 Nov 2024 | 0.22 | 0.01 | 4.76% | 0.205 | 0.22 | 2,827,325 |
| 21 Nov 2024 | 0.21 | -0.035 | -14.29% | 0.195 | 0.245 | 9,976,284 |
| 20 Nov 2024 | 0.245 | -0.005 | -2.00% | 0.24 | 0.25 | 3,171,004 |
| 19 Nov 2024 | 0.25 | 0.045 | 21.95% | 0.24 | 0.255 | 4,035,528 |
| 18 Nov 2024 | 0.205 | 0.02 | 10.81% | 0.1825 | 0.21 | 1,515,360 |
| 15 Nov 2024 | 0.185 | 0.01 | 5.71% | 0.175 | 0.185 | 356,492 |
| 14 Nov 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.185 | 530,465 |
| 13 Nov 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.185 | 355,920 |
| 12 Nov 2024 | 0.18 | 0.01 | 5.88% | 0.175 | 0.18 | 457,149 |
| 11 Nov 2024 | 0.17 | 0.00 | 0.00% | 0.17 | 0.18 | 580,348 |
| 08 Nov 2024 | 0.17 | -0.005 | -2.86% | 0.165 | 0.175 | 806,149 |
| 07 Nov 2024 | 0.175 | 0.00 | 0.00% | 0.17 | 0.175 | 429,742 |
| 06 Nov 2024 | 0.175 | 0.00 | 0.00% | 0.17 | 0.175 | 84,047 |
| 05 Nov 2024 | 0.175 | -0.005 | -2.78% | 0.17 | 0.18 | 407,813 |
| 04 Nov 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.195 | 640,941 |
| 01 Nov 2024 | 0.19 | 0.02 | 11.76% | 0.16 | 0.195 | 3,405,698 |
| 31 Oct 2024 | 0.17 | -0.005 | -2.86% | 0.165 | 0.17 | 1,158,384 |
| 30 Oct 2024 | 0.175 | 0.00 | 0.00% | 0.175 | 0.18 | 562,222 |
| 29 Oct 2024 | 0.175 | 0.005 | 2.94% | 0.17 | 0.18 | 274,179 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.245 | 0.245 | 0.195 | 0.212769 | 2,974,788 | -0.03 | -12.24% |
| 1 Month | 0.17 | 0.255 | 0.16 | 0.210998 | 1,640,449 | 0.045 | 26.47% |
| 3 Months | 0.22 | 0.255 | 0.16 | 0.198975 | 1,053,688 | -0.005 | -2.27% |
| 6 Months | 0.335 | 0.365 | 0.16 | 0.239561 | 934,357 | -0.12 | -35.82% |
| 1 Year | 0.335 | 0.425 | 0.16 | 0.274054 | 784,197 | -0.12 | -35.82% |
| 3 Years | 0.33 | 0.50 | 0.16 | 0.311077 | 485,933 | -0.115 | -34.85% |
| 5 Years | 0.33 | 0.50 | 0.16 | 0.311077 | 485,933 | -0.115 | -34.85% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
