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

Currently Fri 22-Aug-19 02:15:16 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 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
     Prev Section Company    Fundamental Data    News Next Section

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

     Prev Section Fundamental    News for CLG    Options Next Section

Score Company CLG for Ownership
CtrLinksDateNewsScore
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
 

     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
-0.003
2022-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 ###
     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 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