Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 25-Dec-05 07:10:13 AM AEDT

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

  Company Next Section
  Limits 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 Daily Prices Page 1...

     Prev Section TOC    Company Info for CLG    Limits Next Section


Company Details for (CLG) CLOSE THE LOOP LTD

Listing Code CLG
Listing Name CLOSE THE LOOP LTD
GICS Sector Commercial & Professional Services
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).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.021 ### ###
MAX 0.5 42,371,222 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CLG    Bottom Next Section


1 2 3 4 5 Next >>


End of day Prices (full format),

224 Days for (CLG) CLOSE THE LOOP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Dec-01 Mon ### 0.041 ### ### 77.8 77.8 0.0
2025-Nov-28 Fri ### ### ### ### 251,848 0 ### ### 0.0
2025-Nov-27 Thu ### ### ### ### 68.2 68.2 0.0
2025-Nov-26 Wed ### 0.041 ### ### 1,352,758 ### ### ### 0.0
2025-Nov-25 Tue ### ### ### ### 1,306,249 0 ### ### 0.0
2025-Nov-24 Mon 0.042 0.042 ### ### ### ### 0.0
2025-Nov-21 Fri 0.041 0.042 0.041 0.041 39,224 1,627 78.1 78.1 0.0
2025-Nov-20 Thu 0.042 0.043 0.042 0.042 ### ### ###
2025-Nov-19 Wed ### 0.041 ### 0.041 84.5 84.5 0.0
2025-Nov-18 Tue 0.041 0.041 ### ### 38.0 38.0 0.0
2025-Nov-17 Mon ### ### ### ### 60.3 60.3 0.0
2025-Nov-14 Fri ### ### ### ### 0 0.0
2025-Nov-13 Thu 0.042 0.042 ### ### 111,425 ### ### ### 0.0
2025-Nov-12 Wed 0.042 0.042 ### ### 290,858 ### ### ### 0.0
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 12.9 12.9 ###
2025-Nov-07 Fri 0.044 0.044 0.042 0.044 76.8 76.8 ###
2025-Nov-06 Thu 0.044 0.045 0.043 0.043 ### ### ###
2025-Nov-05 Wed 0.043 0.044 0.043 0.043 81.7 81.7 ###
2025-Nov-04 Tue 0.042 0.044 0.042 0.043 87.4 87.4 ###
2025-Nov-03 Mon 0.044 0.044 0.042 0.044 627,720 ### ### ### ###
2025-Oct-31 Fri 0.046 0.046 0.042 0.044 574,242 ### ### ### ###
2025-Oct-30 Thu 0.046 0.046 0.046 0.046 ### ### ###
2025-Oct-29 Wed 0.047 0.047 0.046 0.046 81,980 ### 20.8 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 83.5 83.5 ###
2025-Oct-23 Thu 0.047 0.047 0.046 0.046 ### ### ###
2025-Oct-22 Wed 0.047 0.048 0.046 0.046 31.9 31.9 ###
2025-Oct-21 Tue 0.049 ### 0.046 ### 84.1 84.1 0.0
2025-Oct-20 Mon ### ### 0.046 0.049 417,878 ### ### ### ###
2025-Oct-17 Fri 0.049 ### 0.049 0.049 77.5 77.5 ###
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 ### 12.7 12.7 ###
2025-Oct-14 Tue 0.048 ### 0.048 0.049 354,624 ### 76.6 76.6 ###
2025-Oct-13 Mon 0.049 ### 0.045 0.048 26.4 26.4 ###
2025-Oct-10 Fri 0.052 0.052 ### 0.051 22.9 22.9 ###
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 ### ### ### ###
2025-Oct-07 Tue 0.058 0.058 0.056 0.056 362,287 20,650 18.1 18.1 ###
2025-Oct-06 Mon 0.053 0.056 0.052 0.056 ### ### ###
2025-Oct-03 Fri 0.051 0.053 0.051 0.051 58.2 58.2 ###
2025-Oct-02 Thu 0.053 0.053 ### 0.051 ### ### ###
2025-Oct-01 Wed 0.051 0.054 0.051 0.052 79.3 79.3 ###
2025-Sep-30 Tue 0.053 0.054 0.051 0.051 ### ### ###
2025-Sep-29 Mon 0.054 0.054 0.051 0.054 137,572 7,222 61.7 61.7 ###
2025-Sep-26 Fri 0.049 0.054 0.049 0.054 418,856 21,571 96.2 96.2 ###
2025-Sep-25 Thu ### 0.051 0.049 0.049 ### ### ###
2025-Sep-24 Wed 0.053 0.055 0.048 0.049 4.8 4.8 ###
2025-Sep-23 Tue 0.049 0.056 0.049 0.055 ### ### ###
2025-Sep-22 Mon 0.049 ### 0.047 0.048 57,053 1,340 ### ### ###
2025-Sep-19 Fri 0.055 0.056 ### 0.051 4.8 4.8 ###
2025-Sep-18 Thu 0.058 0.058 0.052 0.052 1.8 1.8 ###
2025-Sep-17 Wed 0.048 0.058 0.047 0.057 ### ### 0.0
2025-Sep-16 Tue 0.044 0.048 0.044 0.047 ### ### ###
2025-Sep-15 Mon 0.042 0.043 0.042 0.043 ### ### ###
2025-Sep-12 Fri ### ### ### ### 13.9 13.9 0.0
2025-Sep-11 Thu ### ### ### ### ### ### 0.0
2025-Sep-10 Wed ### ### ### ### 68.9 68.9 0.0
2025-Sep-09 Tue ### ### ### ### 93.0 93.0 0.0
2025-Sep-08 Mon ### ### ### ### 196,686 0 84.4 84.4 0.0
2025-Sep-05 Fri ### ### ### ### 6.8 6.8 0.0
2025-Sep-04 Thu ### ### ### ### 26,282 0 ### ### 0.0
2025-Sep-03 Wed 0.029 ### 0.029 ### 736,556 10,680 98.5 98.5 0.0
2025-Sep-02 Tue ### ### 0.029 0.029 ### ### 0.0
2025-Sep-01 Mon ### ### ### ### ### ### 0.0
2025-Aug-29 Fri ### ### 0.029 ### ### ### 0.0
2025-Aug-28 Thu ### ### ### ### 458,320 0 ### ### 0.0
2025-Aug-27 Wed ### ### 0.029 0.029 ### ### 0.0
2025-Aug-26 Tue ### ### ### ### 3,897,548 0 3.4 3.4 0.0
2025-Aug-25 Mon 0.043 0.043 0.028 ### ### ### 0.0
2025-Aug-22 Fri 0.044 0.045 0.042 0.042 606,545 26,384 ### ### ###
2025-Aug-21 Thu 0.045 0.045 0.044 0.044 312,557 ### ### ### ###
2025-Aug-20 Wed 0.047 0.047 0.042 0.043 5.2 5.2 ###
2025-Aug-19 Tue 0.046 0.046 0.043 0.046 ### ### ###
2025-Aug-18 Mon 0.042 0.047 0.042 0.044 91.5 91.5 ###
2025-Aug-15 Fri 0.045 0.045 0.041 0.041 ### ### 0.0
2025-Aug-14 Thu 0.048 0.048 0.045 0.045 ### ### ###
2025-Aug-13 Wed 0.047 0.048 0.047 0.047 ### ### ###
2025-Aug-12 Tue 0.047 0.047 0.045 0.045 9.5 9.5 ###
2025-Aug-11 Mon 0.047 0.048 0.047 0.047 ### ### ###
2025-Aug-08 Fri 0.047 0.047 0.047 0.047 66.5 66.5 ###
2025-Aug-07 Thu ### ### 0.049 0.049 ### ### ###
2025-Aug-06 Wed 0.049 ### 0.049 ### 79.3 79.3 0.0
2025-Aug-05 Tue 0.049 0.052 0.048 ### ### ### 0.0
2025-Aug-04 Mon 0.048 0.048 0.047 0.048 ### ### ###
2025-Aug-01 Fri 0.048 0.048 0.048 0.048 54,245 ### 70.8 70.8 ###
2025-Jul-31 Thu ### ### 0.049 0.049 25.3 25.3 ###
2025-Jul-30 Wed 0.048 ### 0.048 ### ### ### 0.0
2025-Jul-29 Tue ### ### 0.049 0.049 381,275 9,341 24.7 24.7 ###
2025-Jul-28 Mon 0.045 ### 0.045 0.049 541,580 12,185 96.9 96.9 ###
2025-Jul-25 Fri 0.047 0.047 0.042 0.044 ### ### ###
2025-Jul-24 Thu 0.049 0.049 0.045 0.046 1,210,289 56,883 ### ### ###
2025-Jul-23 Wed 0.048 0.051 0.047 0.047 ### ### ###
2025-Jul-22 Tue 0.049 0.049 0.047 0.047 ### ### ###
2025-Jul-21 Mon ### ### 0.049 0.049 ### ### ###
2025-Jul-18 Fri 0.052 0.052 0.049 0.049 5.3 5.3 ###
2025-Jul-17 Thu 0.051 0.053 ### ### 1,120,272 29,687 ### ### 0.0
2025-Jul-16 Wed ### 0.054 ### ### ### ### 0.0
2025-Jul-15 Tue 0.047 0.049 0.046 0.048 77,026 3,658 ### ### ###
2025-Jul-14 Mon 0.046 ### 0.046 0.048 ### ### ###
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 92.6 92.6 0.0
2025-Jul-09 Wed 0.052 0.056 ### 0.052 71.2 71.2 ###
2025-Jul-08 Tue 0.045 0.053 0.044 0.049 3,995,442 193,778 96.0 96.0 ###
2025-Jul-07 Mon ### 0.045 ### 0.044 97.1 97.1 ###
2025-Jul-04 Fri ### 0.041 ### 0.041 2,536,175 ### 97.7 97.7 0.0
2025-Jul-03 Thu ### ### ### ### 95.0 95.0 0.0
2025-Jul-02 Wed ### ### ### ### ### ### 0.0
2025-Jul-01 Tue ### ### ### ### 1.0 1.0 0.0
2025-Jun-30 Mon ### ### ### ### 7,370,589 0 ### ### 0.0
2025-Jun-27 Fri 0.028 ### 0.028 ### 99.4 99.4 0.0
2025-Jun-26 Thu 0.024 0.028 0.024 0.027 97.1 97.1 ###
2025-Jun-25 Wed 0.025 0.026 0.022 0.024 4,563,556 109,525 ### ### ###
2025-Jun-24 Tue 0.022 0.026 0.022 0.025 13,492,650 323,823 97.4 97.4 ###
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 4.8 ###
2025-Jun-19 Thu 0.026 0.028 0.025 0.025 10,176,948 269,689 ### ### ###
2025-Jun-18 Wed ### ### 0.025 0.026 10,156,322 126,954 0.9 0.9 ###
2025-Jun-17 Tue 0.042 0.044 ### ### ### ### 0.0
2025-Jun-16 Mon 0.048 0.049 0.041 0.042 2.6 2.6 ###
2025-Jun-13 Fri 0.048 ### 0.046 0.048 1,345,574 30,948 74.9 74.9 ###
2025-Jun-12 Thu ### ### 0.047 0.048 5,068,448 ### 1.2 1.2 ###
2025-Jun-11 Wed ### ### ### ### 395,885 0 ### ### 0.0
2025-Jun-10 Tue ### ### ### ### ### ### 0.0
2025-Jun-06 Fri ### ### ### ### 428,451 0 ### ### 0.0
2025-Jun-05 Thu 0.074 0.074 ### ### 468,447 ### 5.0 5.0 0.0
2025-Jun-04 Wed 0.074 0.074 0.072 0.074 293,377 ### 61.7 61.7 0.0
2025-Jun-03 Tue 0.074 0.076 0.071 0.075 ### ### 0.0
2025-Jun-02 Mon 0.077 0.077 0.074 0.074 604,878 ### 14.4 14.4 0.0
2025-May-30 Fri ### ### 0.075 0.077 ### ### 0.0
2025-May-29 Thu ### ### 0.078 ### 403,985 15,755 ### ### 0.0
2025-May-28 Wed 0.078 ### 0.078 ### 242,071 9,440 ### ### 0.0
2025-May-27 Tue 0.083 0.083 0.078 0.078 416,657 33,540 6.3 6.3 0.0
2025-May-26 Mon ### 0.083 0.079 0.082 85.7 85.7 0.0
2025-May-23 Fri ### ### 0.078 ### 448,159 17,478 ### ### 0.0
2025-May-22 Thu 0.077 0.082 0.077 ### 574,224 45,650 88.6 88.6 0.0
2025-May-21 Wed 0.079 0.079 0.074 0.079 ### ### 0.0
2025-May-20 Tue 0.079 ### 0.077 0.079 193,426 7,446 65.3 65.3 0.0
2025-May-19 Mon 0.078 0.079 0.076 0.079 84.1 84.1 0.0
2025-May-16 Fri 0.078 ### 0.075 0.079 ### ### 0.0
2025-May-15 Thu 0.074 0.079 0.074 0.079 349,576 26,742 ### ### 0.0
2025-May-14 Wed 0.076 0.077 0.073 0.076 378,042 28,353 68.4 68.4 0.0
2025-May-13 Tue 0.073 0.078 0.073 0.076 377,025 ### 90.7 90.7 0.0
2025-May-12 Mon 0.072 0.075 0.072 0.074 398,883 ### ### ### 0.0
2025-May-09 Fri ### 0.074 ### 0.072 937,141 34,674 ### ### 0.0
2025-May-08 Thu 0.071 0.071 ### ### 14.8 14.8 0.0
2025-May-07 Wed 0.071 0.071 0.071 0.071 500,227 ### ### ### 0.0
2025-May-06 Tue 0.074 0.074 ### 0.071 177,773 6,577 ### ### 0.0
2025-May-05 Mon ### 0.073 ### ### 75.9 75.9 0.0
2025-May-02 Fri ### ### ### ### ### ### 0.0
2025-May-01 Thu ### ### 0.077 0.079 ### ### 0.0
2025-Apr-30 Wed 0.082 0.082 ### 0.081 ### ### 0.0
2025-Apr-29 Tue 0.084 0.084 ### 0.081 218,676 9,184 12.6 12.6 0.0
2025-Apr-28 Mon 0.081 0.084 0.081 0.084 260,176 ### ### ### ###
2025-Apr-24 Thu 0.082 0.083 ### 0.083 ### ### 0.0
2025-Apr-23 Wed 0.079 0.082 0.079 0.082 ### ### 0.0
2025-Apr-22 Tue 0.079 ### 0.078 0.079 ### ### 0.0
2025-Apr-17 Thu ### 0.081 0.079 0.079 23.0 23.0 0.0
2025-Apr-16 Wed 0.084 0.084 0.079 ### 8.5 8.5 0.0
2025-Apr-15 Tue 0.083 0.084 0.083 0.084 50,124 4,185 76.2 76.2 ###
2025-Apr-14 Mon 0.082 ### 0.082 ### 23,084 946 ### ### 0.0
2025-Apr-11 Fri 0.084 0.084 0.079 0.079 296,852 ### 5.6 5.6 0.0
2025-Apr-10 Thu 0.083 0.086 ### ### 143,025 6,150 ### ### 0.0
2025-Apr-09 Wed 0.085 0.085 0.078 0.078 346,428 ### 7.8 7.8 0.0
2025-Apr-08 Tue 0.078 0.086 0.078 0.086 ### ### ###
2025-Apr-07 Mon ### 0.082 0.078 ### 1,036,876 82,950 71.2 71.2 0.0
2025-Apr-04 Fri 0.088 0.089 0.087 0.088 76.1 76.1 ###
2025-Apr-03 Thu ### ### 0.089 0.089 ### ### ###
2025-Apr-02 Wed ### ### 0.089 ### 271,850 ### 35.1 35.1 0.0
2025-Apr-01 Tue ### ### ### ### 179,225 0 23.2 23.2 0.0
2025-Mar-31 Mon ### ### ### ### 299,852 0 26.7 26.7 0.0
2025-Mar-28 Fri ### ### 0.087 ### 595,880 25,920 87.4 87.4 0.0
2025-Mar-27 Thu 0.089 ### 0.087 0.087 ### ### ###
2025-Mar-26 Wed ### ### 0.089 0.089 17.2 17.2 ###
2025-Mar-25 Tue ### ### ### ### 148,671 0 ### ### 0.0
2025-Mar-24 Mon ### ### 0.089 ### 779,420 34,684 71.0 71.0 0.0
2025-Mar-21 Fri 0.086 0.088 0.083 0.088 460,574 39,379 83.1 83.1 ###
2025-Mar-20 Thu ### ### 0.083 0.086 7.0 7.0 ###
2025-Mar-19 Wed ### ### ### ### ### ### 0.0
2025-Mar-18 Tue ### ### ### ### 6.3 6.3 0.0
2025-Mar-17 Mon ### ### ### ### ### ### 0.0
2025-Mar-14 Fri ### ### 0.089 ### 84.7 84.7 0.0
2025-Mar-13 Thu 0.089 ### 0.089 0.089 219,372 ### 70.2 70.2 ###
2025-Mar-12 Wed ### ### ### ### 147,572 0 19.1 19.1 0.0
2025-Mar-11 Tue ### ### ### ### 276,858 0 9.1 9.1 0.0
2025-Mar-10 Mon ### ### ### ### 66,858 0 83.9 83.9 0.0
2025-Mar-07 Fri ### ### ### ### 3.1 3.1 0.0
2025-Mar-06 Thu ### ### ### ### 675,555 0 65.5 65.5 0.0
2025-Mar-05 Wed ### ### ### ### 83.5 83.5 0.0
2025-Mar-04 Tue ### ### ### ### ### ### 0.0
2025-Mar-03 Mon ### ### ### ### 232,175 0 ### ### 0.0
2025-Feb-28 Fri ### ### ### ### 1,891,672 0 ### ### 0.0
2025-Feb-27 Thu ### ### ### ### 162,529 0 63.2 63.2 0.0
2025-Feb-26 Wed ### ### ### ### 584,726 0 72.4 72.4 0.0
2025-Feb-25 Tue ### ### ### ### 406,271 0 ### ### 0.0
2025-Feb-24 Mon ### ### ### ### 1,569,178 0 3.5 3.5 0.0
2025-Feb-21 Fri ### 0.125 ### ### 927,729 57,983 ### ### 0.0
2025-Feb-20 Thu 0.125 0.125 ### ### 11.9 11.9 0.0
2025-Feb-19 Wed ### 0.125 ### ### 191,640 11,977 73.0 73.0 0.0
2025-Feb-18 Tue ### 0.125 ### ### 142,173 8,885 72.5 72.5 0.0
2025-Feb-17 Mon ### 0.1225 ### ### 798,322 ### ### ### 0.0
2025-Feb-14 Fri ### 0.125 ### ### 699,784 ### 66.2 66.2 0.0
2025-Feb-13 Thu ### ### ### ### 381,149 0 ### ### 0.0
2025-Feb-12 Wed ### 0.125 ### 0.125 446,224 27,889 92.2 92.2 0.0
2025-Feb-11 Tue ### 0.125 ### ### 106,843 6,677 ### ### 0.0
2025-Feb-10 Mon 0.125 0.125 ### ### 344,524 ### ### ### 0.0
2025-Feb-07 Fri ### 0.125 ### ### ### ### 0.0
2025-Feb-06 Thu 0.125 0.125 ### ### 348,788 ### ### ### 0.0
2025-Feb-05 Wed ### ### ### ### 64.3 64.3 0.0
2025-Feb-04 Tue 0.125 ### ### ### ### ### 0.0
2025-Feb-03 Mon 0.125 ### ### ### 16.6 16.6 0.0
2025-Jan-31 Fri ### ### ### ### 1.8 1.8 0.0
2025-Jan-30 Thu ### ### ### ### 4,556,770 0 69.3 69.3 0.0
2025-Jan-29 Wed ### ### ### 0.125 11,330,356 0 ### ### 0.0
2025-Jan-28 Tue 0.2 0.2 0.175 0.175 1.3 1.3 0.0
2025-Jan-24 Fri ### 0.2 ### ### 65.5 65.5 0.0
2025-Jan-23 Thu ### ### ### 0.2 1,604,954 0 19.0 19.0 0.0
2025-Jan-22 Wed 0.2 0.2 0.2 0.2 1,695,483 ### 67.9 67.9 0.0
2025-Jan-21 Tue ### 0.21 ### ### 96.4 96.4 0.0
2025-Jan-20 Mon 0.24 0.24 ### ### 395,288 ### 21.7 21.7 0.0
2025-Jan-17 Fri 0.24 0.24 ### 0.24 ### ### 0.0
2025-Jan-16 Thu 0.24 0.25 0.24 0.245 2,592,852 635,248 84.2 84.2 0.0
2025-Jan-15 Wed 0.24 0.245 ### 0.24 68.9 68.9 0.0


1 2 3 4 5 Next >>
     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 2025-12-05 07:10:13 thru 2025-12-05 07:10:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000