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 Thu 25-Dec-04 07:47:51 PM 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 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

56 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 ### ### ###


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 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 2025-12-04 19:47:51 thru 2025-12-04 19:47:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000