Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 25-Dec-04 12:31:28 PM AEDT

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 Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 1st December 2025
Latest price with VOLUME for CLG .. Thursday 27th November 2025

CLG is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CLG
DATE ### ### ### ### ### ###
SHARE PRICE 0.23 ### ### 0.325 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 11.54 11.54 10.84
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 0.45 0.5 0.5 0.5 0.5
Year Low 0.21 0.27 0.27 0.27 0.27
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 0.45 0.5 0.5 0.5 0.5
52Week Low 0.21 0.27 0.27 0.27 0.27

     Prev Section Fundamental    News for CLG    Options Next Section

Score Company CLG for Ownership
CtrLinksDateNewsScore
1 an 2025-11-13  2025-11-14 01:19 GMT, Price
Closed at $0.04 		5
Price range $0.021 -> $0.5, for Dates 2021-Dec-02 Thu -> 2025-Nov-13 Thu
 

     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 0.021 ### ###
MAX 0.5 42,371,222 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
0.02
2025-Dec-01 Mon ### 0.041 ### ### ### 11,222 ### 77.8 2.0
2025-Nov-28 Fri ### ### ### ### 251,848 10,073 ### ### 2.0
2025-Nov-27 Thu ### ### ### ### ### ### ### 68.2 2.0
2025-Nov-26 Wed ### 0.041 ### ### 1,352,758 54,786 ### ### 2.0
2025-Nov-25 Tue ### ### ### ### 1,306,249 52,249 ### ### 2.0
2025-Nov-24 Mon 0.042 0.042 ### ### ### 14,244 -3.6 ### 2.0
2025-Nov-21 Fri 0.041 0.042 0.041 0.041 39,224 1,627 ### 78.1 ###
2025-Nov-20 Thu 0.042 0.043 0.042 0.042 ### ### ### ### ###
2025-Nov-19 Wed ### 0.041 ### 0.041 ### 10,940 ### 84.5 ###
2025-Nov-18 Tue 0.041 0.041 ### ### ### 9,275 ### 38.0 2.0
2025-Nov-17 Mon ### ### ### ### ### 13,140 ### 60.3 2.0
2025-Nov-14 Fri ### ### ### ### 0 2.0
2025-Nov-13 Thu 0.042 0.042 ### ### 111,425 ### ### ### 2.0
2025-Nov-12 Wed 0.042 0.042 ### ### 290,858 11,925 ### ### 2.0
2025-Nov-11 Tue 0.042 0.042 0.042 0.042 45,822 1,924 ### ### ###
2025-Nov-10 Mon 0.044 0.044 0.042 0.043 ### 10,849 -2.3 12.9 ###
2025-Nov-07 Fri 0.044 0.044 0.042 0.044 ### ### ### 76.8 2.2
2025-Nov-06 Thu 0.044 0.045 0.043 0.043 ### ### -2.3 ### ###
2025-Nov-05 Wed 0.043 0.044 0.043 0.043 ### ### ### 81.7 ###
2025-Nov-04 Tue 0.042 0.044 0.042 0.043 ### 5,555 2.4 87.4 ###
2025-Nov-03 Mon 0.044 0.044 0.042 0.044 627,720 ### ### ### 2.2
2025-Oct-31 Fri 0.046 0.046 0.042 0.044 574,242 ### -4.3 ### 2.2
2025-Oct-30 Thu 0.046 0.046 0.046 0.046 ### 2,048 ### ### ###
2025-Oct-29 Wed 0.047 0.047 0.046 0.046 81,980 ### -2.1 20.8 ###
2025-Oct-28 Tue 0.048 0.048 0.046 0.046 ### ### ### ### ###
2025-Oct-27 Mon 0.047 0.047 0.047 0.047 0 ###
2025-Oct-24 Fri 0.046 0.051 0.046 0.047 586,081 28,424 2.2 83.5 ###
2025-Oct-23 Thu 0.047 0.047 0.046 0.046 ### 17,584 -2.1 ### ###
2025-Oct-22 Wed 0.047 0.048 0.046 0.046 ### ### -2.1 31.9 ###
2025-Oct-21 Tue 0.049 ### 0.046 ### ### 7,521 2.0 84.1 2.5
2025-Oct-20 Mon ### ### 0.046 0.049 417,878 20,058 ### ### 2.5
2025-Oct-17 Fri 0.049 ### 0.049 0.049 ### ### ### 77.5 2.5
2025-Oct-16 Thu 0.048 0.049 0.046 0.046 211,545 10,048 ### ### ###
2025-Oct-15 Wed 0.049 0.049 0.047 0.047 154,543 ### -4.1 12.7 ###
2025-Oct-14 Tue 0.048 ### 0.048 0.049 354,624 17,376 2.1 76.6 2.5
2025-Oct-13 Mon 0.049 ### 0.045 0.048 ### ### -2.0 26.4 2.4
2025-Oct-10 Fri 0.052 0.052 ### 0.051 ### ### -1.9 22.9 2.6
2025-Oct-09 Thu ### 0.052 0.046 0.052 513,243 25,148 ### ### ###
2025-Oct-08 Wed 0.054 0.054 0.048 0.048 779,744 ### ### ### 2.4
2025-Oct-07 Tue 0.058 0.058 0.056 0.056 362,287 20,650 -3.4 18.1 2.8
2025-Oct-06 Mon 0.053 0.056 0.052 0.056 ### ### ### ### 2.8
2025-Oct-03 Fri 0.051 0.053 0.051 0.051 ### ### ### 58.2 2.6
2025-Oct-02 Thu 0.053 0.053 ### 0.051 ### 3,086 -3.8 ### 2.6
2025-Oct-01 Wed 0.051 0.054 0.051 0.052 ### ### ### 79.3 ###
2025-Sep-30 Tue 0.053 0.054 0.051 0.051 ### 11,476 -3.8 ### 2.6
2025-Sep-29 Mon 0.054 0.054 0.051 0.054 137,572 7,222 ### 61.7 2.7
2025-Sep-26 Fri 0.049 0.054 0.049 0.054 418,856 21,571 ### 96.2 2.7
2025-Sep-25 Thu ### 0.051 0.049 0.049 ### 10,280 ### ### 2.5
2025-Sep-24 Wed 0.053 0.055 0.048 0.049 ### 10,724 -7.5 4.8 2.5
2025-Sep-23 Tue 0.049 0.056 0.049 0.055 ### ### 12.2 ### 2.8
2025-Sep-22 Mon 0.049 ### 0.047 0.048 57,053 ### -2.0 ### 2.4
2025-Sep-19 Fri 0.055 0.056 ### 0.051 ### ### -7.3 4.8 2.6
2025-Sep-18 Thu 0.058 0.058 0.052 0.052 ### 15,873 -10.3 1.8 ###
2025-Sep-17 Wed 0.048 0.058 0.047 0.057 ### 132,884 18.8 ### 2.9
2025-Sep-16 Tue 0.044 0.048 0.044 0.047 ### ### ### ### ###
2025-Sep-15 Mon 0.042 0.043 0.042 0.043 ### 12,553 2.4 ### ###
2025-Sep-12 Fri ### ### ### ### ### 129,827 ### 13.9 ###
2025-Sep-11 Thu ### ### ### ### ### 26,054 ### ### ###
2025-Sep-10 Wed ### ### ### ### ### ### ### 68.9 1.8
2025-Sep-09 Tue ### ### ### ### ### 11,682 ### 93.0 1.8
2025-Sep-08 Mon ### ### ### ### 196,686 6,588 ### 84.4 1.7
2025-Sep-05 Fri ### ### ### ### ### ### -5.9 6.8 ###
2025-Sep-04 Thu ### ### ### ### 26,282 854 -8.8 ### 1.6
2025-Sep-03 Wed 0.029 ### 0.029 ### 736,556 ### ### 98.5 ###
2025-Sep-02 Tue ### ### 0.029 0.029 ### 4,428 ### ### 1.5
2025-Sep-01 Mon ### ### ### ### ### ### ### ### 1.5
2025-Aug-29 Fri ### ### 0.029 ### ### ### ### ### 1.5
2025-Aug-28 Thu ### ### ### ### 458,320 13,749 ### ### 1.5
2025-Aug-27 Wed ### ### 0.029 0.029 ### ### ### ### 1.5
2025-Aug-26 Tue ### ### ### ### 3,897,548 122,772 ### 3.4 1.5
2025-Aug-25 Mon 0.043 0.043 0.028 ### ### 347,489 -25.6 ### ###
2025-Aug-22 Fri 0.044 0.045 0.042 0.042 606,545 26,384 -4.5 ### ###
2025-Aug-21 Thu 0.045 0.045 0.044 0.044 312,557 ### -2.2 ### 2.2
2025-Aug-20 Wed 0.047 0.047 0.042 0.043 ### ### ### 5.2 ###
2025-Aug-19 Tue 0.046 0.046 0.043 0.046 ### 32,786 ### ### ###
2025-Aug-18 Mon 0.042 0.047 0.042 0.044 ### ### ### 91.5 2.2
2025-Aug-15 Fri 0.045 0.045 0.041 0.041 ### 79,928 -8.9 ### ###
2025-Aug-14 Thu 0.048 0.048 0.045 0.045 ### ### -6.3 ### 2.3
2025-Aug-13 Wed 0.047 0.048 0.047 0.047 ### 4,071 ### ### ###
2025-Aug-12 Tue 0.047 0.047 0.045 0.045 ### ### -4.3 9.5 2.3
2025-Aug-11 Mon 0.047 0.048 0.047 0.047 ### ### ### ### ###
2025-Aug-08 Fri 0.047 0.047 0.047 0.047 ### 30,624 ### 66.5 ###
2025-Aug-07 Thu ### ### 0.049 0.049 ### ### ### ### 2.5
2025-Aug-06 Wed 0.049 ### 0.049 ### ### 28,947 2.0 79.3 2.5
2025-Aug-05 Tue 0.049 0.052 0.048 ### ### ### 2.0 ### 2.5
2025-Aug-04 Mon 0.048 0.048 0.047 0.048 ### 31,654 ### ### 2.4
2025-Aug-01 Fri 0.048 0.048 0.048 0.048 54,245 ### ### 70.8 2.4
2025-Jul-31 Thu ### ### 0.049 0.049 ### ### ### 25.3 2.5
2025-Jul-30 Wed 0.048 ### 0.048 ### ### ### ### ### 2.5
2025-Jul-29 Tue ### ### 0.049 0.049 381,275 18,873 ### 24.7 2.5
2025-Jul-28 Mon 0.045 ### 0.045 0.049 541,580 25,725 8.9 96.9 2.5
2025-Jul-25 Fri 0.047 0.047 0.042 0.044 ### 16,451 -6.4 ### 2.2
2025-Jul-24 Thu 0.049 0.049 0.045 0.046 1,210,289 56,883 -6.1 ### ###
2025-Jul-23 Wed 0.048 0.051 0.047 0.047 ### 30,174 -2.1 ### ###
2025-Jul-22 Tue 0.049 0.049 0.047 0.047 ### 31,975 -4.1 ### ###
2025-Jul-21 Mon ### ### 0.049 0.049 ### ### ### ### 2.5
2025-Jul-18 Fri 0.052 0.052 0.049 0.049 ### 79,221 ### 5.3 2.5
2025-Jul-17 Thu 0.051 0.053 ### ### 1,120,272 ### ### ### 2.5
2025-Jul-16 Wed ### 0.054 ### ### ### ### ### ### 2.5
2025-Jul-15 Tue 0.047 0.049 0.046 0.048 77,026 3,658 2.1 ### 2.4
2025-Jul-14 Mon 0.046 ### 0.046 0.048 ### 31,387 4.3 ### 2.4
2025-Jul-11 Fri 0.057 0.057 0.045 0.046 2,220,120 113,226 ### ### ###
2025-Jul-10 Thu 0.054 0.059 0.051 0.057 ### ### 5.6 92.6 2.9
2025-Jul-09 Wed 0.052 0.056 ### 0.052 ### ### ### 71.2 ###
2025-Jul-08 Tue 0.045 0.053 0.044 0.049 3,995,442 193,778 8.9 96.0 2.5
2025-Jul-07 Mon ### 0.045 ### 0.044 ### ### ### 97.1 2.2
2025-Jul-04 Fri ### 0.041 ### 0.041 2,536,175 97,642 13.9 97.7 ###
2025-Jul-03 Thu ### ### ### ### ### ### 9.4 95.0 1.8
2025-Jul-02 Wed ### ### ### ### ### 82,540 -5.9 ### ###
2025-Jul-01 Tue ### ### ### ### ### ### ### 1.0 ###
2025-Jun-30 Mon ### ### ### ### 7,370,589 265,341 2.9 ### 1.8
2025-Jun-27 Fri 0.028 ### 0.028 ### ### ### ### 99.4 1.8
2025-Jun-26 Thu 0.024 0.028 0.024 0.027 ### 156,144 ### 97.1 ###
2025-Jun-25 Wed 0.025 0.026 0.022 0.024 4,563,556 109,525 ### ### 1.2
2025-Jun-24 Tue 0.022 0.026 0.022 0.025 13,492,650 323,823 ### 97.4 1.3
2025-Jun-23 Mon 0.026 0.029 0.021 0.021 42,371,222 1,059,280 ### ### ###
2025-Jun-20 Fri 0.025 0.026 0.023 0.023 11,951,286 ### ### 4.8 ###
2025-Jun-19 Thu 0.026 0.028 0.025 0.025 10,176,948 269,689 -3.8 ### 1.3
2025-Jun-18 Wed ### ### 0.025 0.026 10,156,322 ### -16.1 0.9 ###
2025-Jun-17 Tue 0.042 0.044 ### ### ### ### -28.6 ### 1.5
     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 2025-12-04 12:31:28 thru 2025-12-04 12:31:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000