Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 23-Jun-06 03:13:46 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CLG) CLOSE THE LOOP LTD home page...

     Prev Section TOC    Company Info for CLG    Fundamental Next Section
Listing Code CLG
Listing Name CLOSE THE LOOP LTD
GICS Sector Commercial & Professional Services
Company Listing ASX listed company as at Tue Jun 06 11:12:02 AEST 2023
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 2nd June 2023
Latest price with VOLUME for CLG .. Friday 2nd June 2023

CLG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Tue Jun 06 11:12:02 AEST 2023
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CLG
DATE ### ### ### ### ###
SHARE PRICE 0.375 ### ### ### 0.375
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 11.76 16.45 ###
Earnings/Share (EPS) ### ### ### ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 0.49 0.49 0.49 0.49 0.49
Year Low ### 0.28 0.28 0.22 0.22
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.49 0.49 0.49 0.49 0.49
52Week Low ### 0.28 0.28 0.22 0.22

     Prev Section Fundamental    News for CLG    Options Next Section

Score Company CLG for Ownership
CtrLinksDateNewsScore

     Prev Section News    Options owned by CLG    Warrants Next Section
No OPTIONS for company (CLG) CLOSE THE LOOP LTD.
     Prev Section Options    Warrants owned by CLG    Charting Next Section
No Warrants for company (CLG) CLOSE THE LOOP LTD.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CLG) CLOSE THE LOOP LTD:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 0.22 ### 1.2
MAX 0.49 ### 99.7
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CLG

     Prev Section Weekly    Format Enhanced Daily Prices for CLG    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CLG) CLOSE THE LOOP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.03
2023-Jun-02 Fri ### 0.385 0.375 0.385 804,456 ### ### ### ###
2023-Jun-01 Thu 0.385 0.385 ### ### ### ### ### ### ###
2023-May-31 Wed ### ### ### ### 312,770 117,288 ### ### ###
2023-May-30 Tue ### 0.375 ### 0.375 ### ### 2.7 88.6 12.5
2023-May-29 Mon ### ### ### ### 93,953 ### 1.4 ### ###
2023-May-26 Fri ### ### ### ### ### ### ### ### ###
2023-May-25 Thu ### ### ### ### 57,374 ### -2.8 ### ###
2023-May-24 Wed 0.355 0.355 ### 0.355 188,024 66,278 ### ### ###
2023-May-23 Tue ### ### 0.355 0.355 196,089 71,082 -4.1 ### ###
2023-May-22 Mon ### ### ### ### 74,358 27,140 -1.4 31.1 ###
2023-May-19 Fri 0.375 0.375 ### ### 185,089 68,482 ### 22.1 ###
2023-May-18 Thu ### ### ### ### ### 248,529 ### ### ###
2023-May-17 Wed 0.355 ### 0.355 ### 684,983 ### ### 88.8 ###
2023-May-16 Tue ### ### ### 0.355 200,985 72,354 1.4 ### ###
2023-May-15 Mon 0.355 0.355 ### 0.355 ### 89,027 ### 73.1 ###
2023-May-12 Fri 0.345 ### 0.345 0.3525 ### ### 2.2 84.5 11.8
2023-May-11 Thu ### ### ### 0.345 1,494,288 515,529 1.5 ### 11.5
2023-May-10 Wed 0.345 ### 0.325 ### 224,188 ### -1.4 23.5 ###
2023-May-09 Tue ### ### ### ### ### 33,979 -2.9 ### ###
2023-May-08 Mon ### ### 0.3275 ### ### ### ### 7.7 ###
2023-May-05 Fri ### ### ### ### ### ### -4.3 10.3 ###
2023-May-04 Thu ### ### 0.345 0.345 ### ### ### 10.1 11.5
2023-May-03 Wed ### ### ### ### 317,184 ### -5.6 6.8 ###
2023-May-02 Tue 0.3675 ### ### ### 185,654 ### ### ### ###
2023-May-01 Mon 0.385 0.385 ### 0.3675 ### ### -4.5 ### 12.3
2023-Apr-28 Fri 0.3825 0.3825 ### ### ### 141,054 -0.7 32.1 ###
2023-Apr-27 Thu ### ### ### ### 966,641 360,073 ### 86.2 ###
2023-Apr-26 Wed 0.375 ### 0.375 ### ### 182,620 ### 83.4 ###
2023-Apr-24 Mon ### ### 0.375 0.385 79,029 30,228 ### ### ###
2023-Apr-21 Fri ### ### ### 0.375 ### 31,723 ### 24.9 12.5
2023-Apr-20 Thu 0.375 0.3875 0.375 ### ### 164,054 ### 82.4 ###
2023-Apr-19 Wed ### 0.3725 ### 0.3675 ### ### 2.1 ### 12.3
2023-Apr-18 Tue ### ### 0.3425 ### ### 1,037,243 2.9 ### ###
2023-Apr-17 Mon 0.3575 0.3575 0.3575 0.3575 ### 6 ### ### ###
2023-Apr-14 Fri ### ### 0.355 0.355 280,078 100,828 -2.7 11.8 ###
2023-Apr-13 Thu ### ### ### ### ### ### -1.4 ### ###
2023-Apr-12 Wed ### ### 0.355 ### ### ### 1.4 81.5 ###
2023-Apr-11 Tue 0.355 ### ### ### ### ### ### 76.6 ###
2023-Apr-06 Thu ### ### 0.355 ### ### ### -1.4 ### ###
2023-Apr-05 Wed 0.355 ### 0.355 ### ### 156,188 ### 86.2 ###
2023-Apr-04 Tue ### 0.3675 ### ### 264,553 ### ### 66.9 ###
2023-Apr-03 Mon ### 0.375 ### ### ### 143,779 -1.4 29.1 ###
2023-Mar-31 Fri ### ### 0.345 ### ### ### 2.9 83.7 ###
2023-Mar-30 Thu 0.345 ### ### ### 403,279 ### 1.4 ### ###
2023-Mar-29 Wed ### 0.3425 0.3375 ### ### ### ### ### ###
2023-Mar-28 Tue ### 0.3425 ### ### ### ### ### ### ###
2023-Mar-27 Mon 0.345 0.3475 ### ### 276,928 ### ### 19.1 ###
2023-Mar-24 Fri ### ### ### ### ### 70,383 -2.9 13.9 ###
2023-Mar-23 Thu ### ### ### 0.345 645,020 225,757 ### 11.7 11.5
2023-Mar-22 Wed ### ### 0.345 ### 360,170 ### ### ### ###
2023-Mar-21 Tue ### ### 0.3625 ### ### ### ### 17.6 ###
2023-Mar-20 Mon 0.4 0.4 0.375 ### 1,232,326 477,526 ### 15.4 ###
2023-Mar-17 Fri ### 0.41 ### 0.4 ### ### ### 96.4 ###
2023-Mar-16 Thu ### ### ### ### 0 ###
2023-Mar-15 Wed ### ### ### ### 0 ###
2023-Mar-14 Tue 0.345 0.345 0.325 ### 90,359 30,270 -4.3 ### ###
2023-Mar-13 Mon ### ### ### ### ### 36,822 ### 12.5 ###
2023-Mar-10 Fri ### ### ### ### 585 ### ### 77.2 ###
2023-Mar-09 Thu ### ### ### ### ### ### 4.3 ### ###
2023-Mar-08 Wed 0.355 0.355 ### ### ### ### ### 24.8 ###
2023-Mar-07 Tue 0.355 0.355 0.345 0.355 13,554 4,743 ### 66.9 ###
2023-Mar-06 Mon 0.375 0.375 ### 0.345 63,024 ### ### 3.8 11.5
2023-Mar-03 Fri ### ### ### ### ### ### -2.8 16.1 ###
2023-Mar-02 Thu ### ### ### ### 35,577 ### ### ### ###
2023-Mar-01 Wed ### ### ### ### 62,441 ### ### 9.2 ###
2023-Feb-28 Tue 0.355 ### 0.355 ### ### ### ### ### ###
2023-Feb-27 Mon 0.375 ### 0.345 0.345 ### ### ### ### 11.5
2023-Feb-24 Fri ### ### ### ### ### 102,289 -6.2 ### ###
2023-Feb-23 Thu 0.385 0.385 0.375 0.375 210,120 79,845 ### 19.9 12.5
2023-Feb-22 Wed ### ### 0.375 0.375 25,280 ### ### ### 12.5
2023-Feb-21 Tue ### ### ### ### 299,226 ### ### ### ###
2023-Feb-20 Mon ### ### ### ### 105,051 ### ### ### ###
2023-Feb-17 Fri 0.385 ### ### ### 62,987 24,249 ### 83.8 ###
2023-Feb-16 Thu ### ### ### ### ### ### ### 62.6 ###
2023-Feb-15 Wed ### ### ### ### ### ### ### ### ###
2023-Feb-14 Tue ### ### ### ### ### 1,480 ### ### ###
2023-Feb-13 Mon 0.385 0.385 ### ### ### 120,324 ### 10.5 ###
2023-Feb-10 Fri ### ### ### ### ### ### ### 73.9 ###
2023-Feb-09 Thu ### ### ### ### ### ### ### 76.3 ###
2023-Feb-08 Wed 0.4 0.4 ### ### ### 17,981 ### ### ###
2023-Feb-07 Tue ### 0.4 ### 0.4 ### 53,549 ### 88.9 ###
2023-Feb-06 Mon ### ### 0.375 ### ### 36,075 ### 89.6 ###
2023-Feb-03 Fri ### ### ### ### ### 42,550 ### ### ###
2023-Feb-02 Thu 0.375 0.375 ### ### ### ### ### 28.2 ###
2023-Feb-01 Wed ### ### 0.375 0.375 ### 27,720 ### ### 12.5
2023-Jan-31 Tue ### ### ### ### ### ### ### ### ###
2023-Jan-30 Mon ### ### ### ### ### ### ### ### ###
2023-Jan-27 Fri ### ### ### ### ### 15,029 ### ### ###
2023-Jan-25 Wed ### 0.4 ### ### ### 25,845 1.3 ### ###
2023-Jan-24 Tue ### 0.4 ### ### 46,285 18,051 ### ### ###
2023-Jan-23 Mon ### 0.4 ### ### 88,922 34,679 ### 11.6 ###
2023-Jan-20 Fri 0.385 0.4 0.385 ### ### ### ### 87.1 ###
2023-Jan-19 Thu 0.385 0.385 ### ### 31,124 ### ### ### ###
2023-Jan-18 Wed 0.4 0.4 0.385 0.385 41,676 16,357 -3.8 ### ###
2023-Jan-17 Tue 0.385 0.4 0.385 ### ### 2,555 ### 82.6 ###
2023-Jan-16 Mon 0.4 0.4 0.385 0.385 55,623 ### -3.8 11.8 ###
2023-Jan-13 Fri 0.41 0.41 0.4 0.4 ### 30,989 ### 13.5 ###
2023-Jan-12 Thu 0.425 0.425 0.41 0.41 ### 848 -3.5 10.6 ###
2023-Jan-11 Wed 0.4 0.43 0.4 0.425 ### 33,246 6.3 94.7 ###
2023-Jan-10 Tue ### ### ### ### 76,154 ### ### ### ###
2023-Jan-09 Mon 0.385 ### ### ### 194,453 ### ### 23.1 ###
2023-Jan-06 Fri ### 0.375 ### 0.375 28,553 ### 1.4 73.1 12.5
2023-Jan-05 Thu 0.375 0.375 ### ### ### ### ### 17.7 ###
2023-Jan-04 Wed 0.385 0.385 ### ### 260,526 97,045 ### 5.9 ###
2023-Jan-03 Tue 0.385 0.385 0.385 0.385 ### 1,746 ### ### ###
2022-Dec-30 Fri 0.385 0.385 0.3825 0.385 74,687 ### ### ### ###
2022-Dec-29 Thu ### ### 0.385 0.385 ### ### -1.3 ### ###
2022-Dec-28 Wed 0.385 0.385 ### ### ### 10,570 ### ### ###
2022-Dec-23 Fri ### ### ### ### ### ### ### ### ###
2022-Dec-22 Thu 0.375 ### 0.375 0.375 ### 28,374 ### ### 12.5
2022-Dec-21 Wed 0.375 0.375 0.375 0.375 19,048 7,143 ### 62.2 12.5
2022-Dec-20 Tue ### ### 0.375 0.375 ### 18,875 ### 41.1 12.5
2022-Dec-19 Mon 0.375 0.375 ### ### ### ### ### 27.0 ###
2022-Dec-16 Fri ### ### ### ### ### 19,481 -3.9 9.5 ###
2022-Dec-15 Thu ### ### ### ### ### 3,121 ### ### ###
2022-Dec-14 Wed ### ### ### ### 31,378 11,452 2.8 ### ###
2022-Dec-13 Tue ### ### ### ### 143,283 ### -1.4 ### ###
2022-Dec-12 Mon 0.385 0.385 ### 0.375 ### ### ### ### 12.5
2022-Dec-09 Fri 0.385 0.385 ### 0.385 65,080 ### ### 72.7 ###
2022-Dec-08 Thu 0.385 ### ### 0.385 465,649 176,946 ### 75.9 ###
     Prev Section Enhanced    Basic Format Daily Prices for CLG    Bottom Next Section
Basic Prices for CLG
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2023-06-06 15:13:46 thru 2023-06-06 15:13:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000