eg: Prices for BHP
Currently Fri 22-Aug-19 02:15:16 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CLG) CLOSE THE LOOP LTD home page...
TOC Company Info for CLG Fundamental 
| Listing Code | CLG |
| Listing Name | CLOSE THE LOOP LTD |
| GICS Sector | Commercial & Professional Services |
| Company Listing | ASX listed company as at Fri Jun 24 12:00:02 AEST 2022 |
| ISIN Name | |
| ISIN Security | |
| ISIN Code |
Maximum Price date available .. Thursday 18th August 2022
Latest price with VOLUME for CLG .. Thursday 18th August 2022
CLG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jun 24 12:00:02 AEST 2022
Company Fundamental Data News More Historic Detail for Company CLG
| DATE | ### | ### | ### | ### | ### |
|---|---|---|---|---|---|
| SHARE PRICE | 0.45 | ### | ### | ### | 0.28 |
| MARKET CAP | ### | ### | ### | ### | ### |
| DIVIDEND YIELD | |||||
| Price to Earnings (PE) Price/EPS | |||||
| 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 | 0.4 | 0.4 | ### |
| Year Low | 0.22 | 0.22 | 0.22 | 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 | 0.4 | 0.4 | ### |
| 52Week Low | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 |
Fundamental News for CLG Options Score Company CLG for Ownership
| Ctr | Links | Date | News | Score |
|---|---|---|---|---|
| 1 | an | 2022-06-03 | 2022-06-08 08:34 GMT, Price Closed at $0.45 | -4 |
| Price range $0.22 -> $0.49, for Dates 2021-Dec-02 Thu -> 2022-Jun-03 Fri |
||||
News Options owned by CLG Warrants No OPTIONS for company (CLG) CLOSE THE LOOP LTD.
Options Warrants owned by CLG Charting No Warrants for company (CLG) CLOSE THE LOOP LTD.
Warrants Price Charting Ext_Verification Various chartings for (CLG) CLOSE THE LOOP LTD:
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting Verify using external resources Limits
- Charts for CLG, compared with All Ords (ASX)
- Max chart for CLG (float)
- BigCharts for CLG (BigCharts)
- Google stats for CLG (Google)
- Max chart for CLG, compared with All Ords (Yahoo)
- Detailed Technical Analysis for CLG (Yahoo)
- Financial Highlights for CLG (Reuters)
- Company Announcements, Last 6 months for CLG (ASX)
- Upcoming Company Events for CLG (Boardroom.Media)
Company Name Search (ASIC)
External verification links...
Ext_Verification Limits (min and Max values) Weekly
Legend for Following TablesType Price Volume RANK MIN 0.22 ### 1.2 MAX 0.49 ### 99.7 Type Price Volume Growth ### ### No Change ### ### Loss ### ### Limits Weekly Price Summary Enhanced
Weekly summary for CLG
Weekly Format Enhanced Daily Prices for CLG Basic
last 120 Days for (CLG) CLOSE THE LOOP LTD
End of day Prices (Enhanced format),Date Open High Low Close Volume Volume $
(estimated)Growth% Rank% P/E
EPS
-0.0032022-Aug-18 Thu 0.4 ### ### 0.4 279,077 ### ### 74.2 ### 2022-Aug-17 Wed 0.4 0.4 ### 0.4 ### 38,041 ### ### ### 2022-Aug-16 Tue 0.44 0.44 0.385 ### ### 238,287 -10.2 ### ### 2022-Aug-15 Mon 0.44 0.44 ### 0.42 94,478 40,389 -4.5 12.2 -140.0 2022-Aug-12 Fri 0.44 0.44 ### 0.44 ### 97,749 ### ### ### 2022-Aug-11 Thu 0.45 0.45 0.43 0.44 ### 43,829 -2.2 ### ### 2022-Aug-10 Wed 0.44 0.44 0.425 0.425 31,746 ### ### ### ### 2022-Aug-09 Tue 0.46 0.46 0.455 0.455 ### 1,283 -1.1 25.9 ### 2022-Aug-08 Mon 0.44 0.47 0.44 0.46 ### ### 4.5 ### ### 2022-Aug-05 Fri ### 0.44 0.425 0.425 129,580 56,043 ### 15.9 ### 2022-Aug-04 Thu 0.44 0.455 0.4275 0.43 276,070 ### -2.3 20.7 ### 2022-Aug-03 Wed 0.44 0.44 0.44 0.44 2,150 946 ### 63.0 ### 2022-Aug-02 Tue 0.45 0.46 0.425 0.43 97,972 43,352 -4.4 ### ### 2022-Aug-01 Mon 0.45 0.46 0.44 0.46 95,585 ### 2.2 ### ### 2022-Jul-29 Fri 0.425 0.45 0.425 0.45 254,470 ### 5.9 93.1 -150.0 2022-Jul-28 Thu 0.42 0.43 0.42 0.42 290,446 ### ### ### -140.0 2022-Jul-27 Wed 0.4 0.42 0.4 ### 202,151 82,881 1.3 ### ### 2022-Jul-26 Tue 0.41 0.425 0.4 0.4 ### ### ### ### ### 2022-Jul-25 Mon ### 0.41 ### 0.4 104,455 42,043 ### ### ### 2022-Jul-22 Fri ### ### ### ### ### ### ### 17.7 ### 2022-Jul-21 Thu ### 0.4 ### 0.4 159,672 61,074 ### 71.0 ### 2022-Jul-20 Wed ### 0.4 ### 0.4 ### 11,850 ### ### ### 2022-Jul-19 Tue 0.385 ### ### ### 53,146 ### ### 27.0 ### 2022-Jul-18 Mon 0.375 0.385 0.375 0.385 382 145 ### 83.8 ### 2022-Jul-15 Fri 0.41 0.41 ### 0.375 70,857 ### ### ### -125.0 2022-Jul-14 Thu ### ### 0.4 0.4 ### ### ### 21.6 ### 2022-Jul-13 Wed 0.4 ### 0.4 ### ### ### 1.3 77.6 ### 2022-Jul-12 Tue ### ### ### ### ### 5,887 ### 40.8 ### 2022-Jul-11 Mon 0.44 0.44 ### ### 150,085 ### ### ### ### 2022-Jul-08 Fri 0.445 0.47 0.42 0.44 ### 53,582 -1.1 22.1 ### 2022-Jul-07 Thu 0.42 0.43 0.4 0.4 33,752 ### ### 10.6 ### 2022-Jul-06 Wed 0.42 0.42 0.4 0.4 ### 10,250 ### 12.0 ### 2022-Jul-05 Tue ### ### ### ### ### ### ### 6.6 ### 2022-Jul-04 Mon 0.425 0.45 0.42 0.425 ### ### ### 66.3 ### 2022-Jul-01 Fri 0.4 0.43 0.4 0.43 ### 20,225 ### ### ### 2022-Jun-30 Thu 0.4 ### 0.3975 ### ### 38,887 1.3 80.8 ### 2022-Jun-29 Wed ### ### 0.4 0.42 162,771 67,956 ### ### -140.0 2022-Jun-28 Tue 0.4 0.4 0.4 0.4 0 ### 2022-Jun-27 Mon 0.4 0.4 ### 0.4 ### ### ### 62.6 ### 2022-Jun-24 Fri ### ### ### ### 19,243 ### 6.8 ### ### 2022-Jun-23 Thu ### ### ### ### 48,247 ### ### ### ### 2022-Jun-22 Wed ### ### ### ### ### 6,450 ### 98.3 ### 2022-Jun-21 Tue ### ### ### ### 54,921 18,123 ### ### ### 2022-Jun-20 Mon ### ### 0.325 0.325 37,982 ### ### ### ### 2022-Jun-17 Fri ### ### ### ### 140,772 46,454 ### 63.2 ### 2022-Jun-16 Thu ### ### ### ### 68,175 23,179 ### ### ### 2022-Jun-15 Wed 0.345 ### ### ### ### 23,156 ### 33.0 ### 2022-Jun-14 Tue ### ### ### 0.345 ### ### ### 32.1 ### 2022-Jun-10 Fri ### ### 0.345 ### ### 85,779 1.4 ### ### 2022-Jun-09 Thu 0.4 0.4 0.385 ### ### 83,883 ### 33.2 ### 2022-Jun-08 Wed 0.43 0.43 0.41 0.41 254,852 ### -4.7 ### ### 2022-Jun-07 Tue 0.43 0.43 ### 0.42 75,658 ### -2.3 34.7 -140.0 2022-Jun-06 Mon 0.46 0.485 0.42 0.45 242,949 ### -2.2 ### -150.0 2022-Jun-03 Fri 0.46 0.46 ### 0.45 349,989 153,120 -2.2 ### -150.0 2022-Jun-02 Thu 0.46 0.47 0.425 0.47 ### 181,043 2.2 86.0 ### 2022-Jun-01 Wed 0.41 0.49 0.385 0.48 ### ### 17.1 99.7 ### 2022-May-31 Tue 0.375 0.375 ### ### ### ### ### ### ### 2022-May-30 Mon ### ### 0.355 0.375 475,859 178,447 ### ### -125.0 2022-May-27 Fri 0.355 0.355 0.345 0.355 ### ### ### 70.8 ### 2022-May-26 Thu 0.355 0.355 ### ### 174,781 ### ### 30.4 ### 2022-May-25 Wed ### ### ### 0.355 ### ### -1.4 ### ### 2022-May-24 Tue ### ### 0.355 ### ### ### ### ### -120.0 2022-May-23 Mon ### ### ### ### ### 30,750 ### ### -120.0 2022-May-20 Fri ### ### ### ### 322,676 ### 5.9 ### -120.0 2022-May-19 Thu ### 0.345 ### ### 102,920 34,220 3.1 85.6 ### 2022-May-18 Wed ### 0.345 ### ### ### ### 3.1 ### ### 2022-May-17 Tue ### ### ### ### ### ### ### 77.1 ### 2022-May-16 Mon ### ### ### ### 396,144 124,785 -3.1 ### ### 2022-May-13 Fri ### ### ### ### 16,326 ### ### 52.6 ### 2022-May-12 Thu ### ### ### ### ### ### ### ### ### 2022-May-11 Wed 0.29 ### 0.29 ### ### 13,158 3.4 ### ### 2022-May-10 Tue ### ### ### ### ### ### -3.1 ### ### 2022-May-09 Mon ### ### ### ### ### ### -3.1 ### ### 2022-May-06 Fri ### ### 0.2875 ### 896,620 ### ### ### ### 2022-May-05 Thu ### ### ### ### ### ### 1.6 75.2 ### 2022-May-04 Wed ### ### ### ### ### 34,655 -3.2 32.9 ### 2022-May-03 Tue ### ### ### ### 0 ### 2022-May-02 Mon ### ### ### ### ### ### ### 78.3 ### 2022-Apr-29 Fri ### ### ### ### 225,770 ### -4.5 ### ### 2022-Apr-28 Thu ### ### 0.3325 ### 27,625 ### ### 64.1 ### 2022-Apr-27 Wed ### ### ### 0.325 ### 54,289 3.2 87.6 ### 2022-Apr-26 Tue 0.325 0.325 ### ### ### 21,527 ### 17.3 ### 2022-Apr-22 Fri ### 0.325 ### 0.325 279,323 88,685 ### ### ### 2022-Apr-21 Thu ### ### ### ### 786 ### -1.5 ### ### 2022-Apr-20 Wed ### ### ### ### 182,673 ### -4.3 ### ### 2022-Apr-19 Tue 0.375 0.375 0.345 ### ### 155,087 ### ### -120.0 2022-Apr-14 Thu ### 0.375 0.3625 0.3675 162,651 59,977 -0.7 ### -122.5 2022-Apr-13 Wed 0.375 0.375 0.355 0.355 183,988 67,155 ### ### ### 2022-Apr-12 Tue ### 0.4 ### ### ### 279,684 -1.4 37.8 -120.0 2022-Apr-11 Mon ### ### ### ### ### 211,486 7.4 ### ### 2022-Apr-08 Fri ### ### ### ### ### 19,750 -1.5 25.0 ### 2022-Apr-07 Thu ### ### ### ### ### ### ### ### ### 2022-Apr-06 Wed ### ### ### ### ### ### -4.5 ### ### 2022-Apr-05 Tue ### ### ### ### 2,872,470 ### 3.1 ### ### 2022-Apr-04 Mon ### ### ### ### 1,392,158 ### ### ### ### 2022-Apr-01 Fri 0.28 ### 0.28 ### 109,455 31,741 5.4 ### ### 2022-Mar-31 Thu 0.2725 ### 0.2725 0.28 ### 78,127 2.8 83.9 ### 2022-Mar-30 Wed 0.26 0.27 0.26 0.27 ### ### 3.8 89.7 ### 2022-Mar-29 Tue 0.25 0.26 0.245 0.26 ### ### ### 89.4 ### 2022-Mar-28 Mon 0.25 0.25 0.245 0.25 155,426 ### ### 77.1 ### 2022-Mar-25 Fri 0.26 0.26 0.245 0.25 ### 79,686 -3.8 ### ### 2022-Mar-24 Thu 0.2425 0.26 0.2425 0.26 150,970 ### ### 95.7 ### 2022-Mar-23 Wed 0.255 0.255 0.24 0.25 ### 84,374 ### ### ### 2022-Mar-22 Tue 0.25 0.26 0.24 0.25 ### 41,124 ### 66.8 ### 2022-Mar-21 Mon 0.24 0.26 0.23 0.26 ### 147,652 ### 97.5 ### 2022-Mar-18 Fri 0.245 0.245 0.245 0.245 ### 24 ### 63.4 ### 2022-Mar-17 Thu ### 0.245 ### 0.245 ### 31,680 4.3 ### ### 2022-Mar-16 Wed 0.24 0.24 0.23 0.23 ### 16,654 ### ### ### 2022-Mar-15 Tue 0.24 0.25 ### ### ### 33,950 -2.1 29.9 ### 2022-Mar-14 Mon 0.24 0.26 0.23 0.26 211,285 ### ### 97.9 ### 2022-Mar-11 Fri 0.25 0.26 0.22 0.25 291,785 70,028 ### ### ### 2022-Mar-10 Thu 0.25 0.25 0.24 0.25 96,749 ### ### ### ### 2022-Mar-09 Wed 0.255 0.255 0.25 0.25 3,740 944 ### 16.4 ### 2022-Mar-08 Tue 0.25 0.255 0.245 0.255 253,927 63,481 ### ### -85.0 2022-Mar-07 Mon 0.26 0.26 0.25 0.25 325,350 ### -3.8 ### ### 2022-Mar-04 Fri 0.27 0.27 0.26 0.26 ### 74,622 ### 20.6 ### 2022-Mar-03 Thu 0.27 0.27 ### 0.27 54,278 ### ### ### ### 2022-Mar-02 Wed 0.275 0.275 ### 0.275 ### ### ### ### ### 2022-Mar-01 Tue 0.26 0.28 0.26 0.275 ### ### ### ### ### 2022-Feb-28 Mon 0.26 0.26 0.26 0.26 0 ### Enhanced Basic Format Daily Prices for CLG Bottom Basic Prices for CLG
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 2022-08-19 14:15:16 thru 2022-08-19 14:15:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000