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
	0.00	0.00%	0.33	0.34	0.32

High Price	Low Price	Open Price	Shares Traded	Last Trade
			0.00	23:35:43

Close the Loop (CLG) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
24 Jun 2024	0.315	-0.02	-5.97%	0.315	0.335	1,145,767
21 Jun 2024	0.335	-0.005	-1.47%	0.33	0.34	519,712
20 Jun 2024	0.34	0.005	1.49%	0.34	0.345	211,607
19 Jun 2024	0.335	-0.005	-1.47%	0.335	0.35	499,017
18 Jun 2024	0.34	0.00	0.00%	0.3325	0.35	526,938
17 Jun 2024	0.34	0.00	0.00%	0.335	0.36	327,192
14 Jun 2024	0.34	-0.01	-2.86%	0.335	0.355	703,896
13 Jun 2024	0.35	-0.005	-1.41%	0.345	0.36	766,645
12 Jun 2024	0.355	0.015	4.41%	0.34	0.365	1,624,761
11 Jun 2024	0.34	0.01	3.03%	0.33	0.34	137,917
07 Jun 2024	0.33	0.005	1.54%	0.325	0.34	227,452
06 Jun 2024	0.325	0.00	0.00%	0.32	0.33	253,100
05 Jun 2024	0.325	0.00	0.00%	0.32	0.335	171,247
04 Jun 2024	0.325	-0.005	-1.52%	0.32	0.33	264,868
03 Jun 2024	0.33	0.00	0.00%	0.32	0.33	424,080
31 May 2024	0.33	0.01	3.13%	0.32	0.33	251,851
30 May 2024	0.32	-0.01	-3.03%	0.32	0.33	674,982
29 May 2024	0.33	-0.01	-2.94%	0.325	0.34	6,115,490
28 May 2024	0.34	0.01	3.03%	0.325	0.34	253,090
27 May 2024	0.33	-0.01	-2.94%	0.325	0.34	618,734
24 May 2024	0.34	0.005	1.49%	0.33	0.34	273,536

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.35	0.35	0.315	0.328378	580,608	-0.02	-5.71%
1 Month	0.335	0.365	0.315	0.33366	794,716	-0.005	-1.49%
3 Months	0.30	0.365	0.29	0.324817	638,852	0.03	10.00%
6 Months	0.35	0.425	0.275	0.328889	698,628	-0.02	-5.71%
1 Year	0.45	0.50	0.27	0.348513	550,762	-0.12	-26.67%
3 Years	0.33	0.50	0.22	0.347279	400,913	0.00	0.00%
5 Years	0.33	0.50	0.22	0.347279	400,913	0.00	0.00%