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 Thu 25-Dec-04 02:28:59 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 3...

     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


<< Previous 1 2 3


End of day Prices (full format),

450 Days for (CLG) CLOSE THE LOOP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-13 Fri ### ### ### ### 16,326 0 52.6 52.6 0.0
2022-May-12 Thu ### ### ### ### ### ### 0.0
2022-May-11 Wed 0.29 ### 0.29 ### ### ### 0.0
2022-May-10 Tue ### ### ### ### ### ### 0.0
2022-May-09 Mon ### ### ### ### ### ### 0.0
2022-May-06 Fri ### ### 0.2875 ### 896,620 128,889 ### ### 0.0
2022-May-05 Thu ### ### ### ### 75.2 75.2 0.0
2022-May-04 Wed ### ### ### ### 32.9 32.9 0.0
2022-May-03 Tue ### ### ### ### 0 0.0
2022-May-02 Mon ### ### ### ### 78.3 78.3 0.0
2022-Apr-29 Fri ### ### ### ### 225,770 0 ### ### 0.0
2022-Apr-28 Thu ### ### 0.3325 ### 27,625 ### 64.1 64.1 0.0
2022-Apr-27 Wed ### ### ### 0.325 87.6 87.6 ###
2022-Apr-26 Tue 0.325 0.325 ### ### 17.3 17.3 0.0
2022-Apr-22 Fri ### 0.325 ### 0.325 279,323 45,389 ### ### ###
2022-Apr-21 Thu ### ### ### ### 786 0 ### ### 0.0
2022-Apr-20 Wed ### ### ### ### 182,673 0 ### ### 0.0
2022-Apr-19 Tue 0.375 0.375 0.345 ### ### ### 0.0
2022-Apr-14 Thu ### 0.375 0.3625 0.3675 162,651 59,977 ### ### ###
2022-Apr-13 Wed 0.375 0.375 0.355 0.355 183,988 67,155 ### ### 0.0
2022-Apr-12 Tue ### 0.4 ### ### 37.8 37.8 0.0
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### ### ### ### 25.0 25.0 0.0
2022-Apr-07 Thu ### ### ### ### ### ### 0.0
2022-Apr-06 Wed ### ### ### ### ### ### 0.0
2022-Apr-05 Tue ### ### ### ### 2,872,470 0 ### ### 0.0
2022-Apr-04 Mon ### ### ### ### 1,392,158 0 ### ### 0.0
2022-Apr-01 Fri 0.28 ### 0.28 ### 109,455 15,323 ### ### 0.0
2022-Mar-31 Thu 0.2725 ### 0.2725 0.28 83.9 83.9 ###
2022-Mar-30 Wed 0.26 0.27 0.26 0.27 89.7 89.7 ###
2022-Mar-29 Tue 0.25 0.26 0.245 0.26 89.4 89.4 0.0
2022-Mar-28 Mon 0.25 0.25 0.245 0.25 155,426 ### 77.1 77.1 0.0
2022-Mar-25 Fri 0.26 0.26 0.245 0.25 ### ### 0.0
2022-Mar-24 Thu 0.2425 0.26 0.2425 0.26 150,970 ### 95.7 95.7 0.0
2022-Mar-23 Wed 0.255 0.255 0.24 0.25 ### ### 0.0
2022-Mar-22 Tue 0.25 0.26 0.24 0.25 66.8 66.8 0.0
2022-Mar-21 Mon 0.24 0.26 0.23 0.26 97.5 97.5 0.0
2022-Mar-18 Fri 0.245 0.245 0.245 0.245 63.4 63.4 0.0
2022-Mar-17 Thu ### 0.245 ### 0.245 ### ### 0.0
2022-Mar-16 Wed 0.24 0.24 0.23 0.23 ### ### ###
2022-Mar-15 Tue 0.24 0.25 ### ### 29.9 29.9 0.0
2022-Mar-14 Mon 0.24 0.26 0.23 0.26 211,285 ### 97.9 97.9 0.0
2022-Mar-11 Fri 0.25 0.26 0.22 0.25 291,785 70,028 ### ### 0.0
2022-Mar-10 Thu 0.25 0.25 0.24 0.25 96,749 ### ### ### 0.0
2022-Mar-09 Wed 0.255 0.255 0.25 0.25 3,740 944 16.4 16.4 0.0
2022-Mar-08 Tue 0.25 0.255 0.245 0.255 253,927 63,481 ### ### 0.0
2022-Mar-07 Mon 0.26 0.26 0.25 0.25 325,350 ### ### ### 0.0
2022-Mar-04 Fri 0.27 0.27 0.26 0.26 20.6 20.6 0.0
2022-Mar-03 Thu 0.27 0.27 ### 0.27 54,278 7,327 ### ### ###
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 0.0
2022-Feb-25 Fri 0.255 0.27 0.255 0.26 179,055 ### ### ### 0.0
2022-Feb-24 Thu 0.26 ### 0.26 0.26 348,473 ### ### ### 0.0
2022-Feb-23 Wed 0.275 0.275 0.2675 0.2675 ### ### ###
2022-Feb-22 Tue 0.275 0.275 ### 0.275 83.7 83.7 ###
2022-Feb-21 Mon 0.255 0.27 0.255 0.27 ### ### ###
2022-Feb-18 Fri 0.27 0.27 0.255 0.255 4.0 4.0 0.0
2022-Feb-17 Thu 0.28 0.28 0.26 ### 1,520,076 410,420 ### ### 0.0
2022-Feb-16 Wed 0.285 0.285 0.28 0.28 21.8 21.8 ###
2022-Feb-15 Tue 0.28 0.28 0.28 0.28 75.3 75.3 ###
2022-Feb-14 Mon 0.28 0.28 0.275 0.28 183,440 ### ### ### ###
2022-Feb-11 Fri 0.29 0.29 0.285 0.285 ### ### ###
2022-Feb-10 Thu 0.28 0.29 0.28 0.29 46,759 13,326 ### ### ###
2022-Feb-09 Wed 0.28 0.285 0.28 0.285 75.1 75.1 ###
2022-Feb-08 Tue ### ### 0.275 0.29 222,587 ### 21.9 21.9 ###
2022-Feb-07 Mon 0.29 ### 0.275 0.29 ### ### ###
2022-Feb-04 Fri 0.285 0.285 0.285 0.285 0 ###
2022-Feb-03 Thu 0.285 0.29 0.285 0.285 ### ### ###
2022-Feb-02 Wed 0.29 0.29 0.27 0.27 130,986 36,676 ### ### ###
2022-Feb-01 Tue 0.28 0.29 0.27 0.29 145,870 40,843 86.0 86.0 ###
2022-Jan-31 Mon 0.275 ### 0.275 ### 132,272 18,187 96.9 96.9 0.0
2022-Jan-28 Fri 0.275 0.275 0.275 0.275 0 ###
2022-Jan-27 Thu 0.28 0.28 0.275 0.275 2,159 ### 48.5 48.5 ###
2022-Jan-25 Tue 0.285 0.285 0.27 0.275 353,770 98,171 39.4 39.4 ###
2022-Jan-24 Mon 0.27 0.28 0.27 0.28 68,925 18,954 94.8 94.8 ###
2022-Jan-21 Fri 0.275 0.29 0.26 0.28 1,286,074 353,670 92.3 92.3 ###
2022-Jan-20 Thu ### ### 0.28 0.28 5.2 5.2 ###
2022-Jan-19 Wed ### ### 0.29 ### 87,229 12,648 69.2 69.2 0.0
2022-Jan-18 Tue ### ### ### ### 65.6 65.6 0.0
2022-Jan-17 Mon ### ### 0.29 ### 67.1 67.1 0.0
2022-Jan-14 Fri ### ### ### ### 80.4 80.4 0.0
2022-Jan-13 Thu 0.29 ### 0.29 ### 150,180 21,776 88.4 88.4 0.0
2022-Jan-12 Wed 0.28 0.285 0.28 0.285 1,029 ### ### ### ###
2022-Jan-11 Tue ### ### 0.28 0.28 ### ### ###
2022-Jan-10 Mon ### ### 0.29 ### 110,850 16,073 ### ### 0.0
2022-Jan-07 Fri 0.29 ### 0.29 ### 7,229 1,048 90.4 90.4 0.0
2022-Jan-06 Thu ### ### ### ### 166,975 0 ### ### 0.0
2022-Jan-05 Wed ### ### ### ### ### ### 0.0
2022-Jan-04 Tue ### ### ### ### 15,182 0 56.8 56.8 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### 0.29 ### 80.8 80.8 0.0
2021-Dec-29 Wed ### ### 0.29 0.29 8.9 8.9 ###
2021-Dec-24 Fri ### ### ### ### 6.8 6.8 0.0
2021-Dec-23 Thu ### ### ### ### 63.1 63.1 0.0
2021-Dec-22 Wed ### ### ### ### 309,879 0 ### ### 0.0
2021-Dec-21 Tue ### ### ### ### 242,179 0 ### ### 0.0
2021-Dec-20 Mon ### ### ### ### 9.8 9.8 0.0
2021-Dec-17 Fri ### 0.345 ### ### 555,484 95,820 70.4 70.4 0.0
2021-Dec-16 Thu 0.345 ### ### ### ### ### 0.0
2021-Dec-15 Wed 0.345 0.345 ### ### 576,083 99,374 ### ### 0.0
2021-Dec-14 Tue ### ### ### ### ### ### 0.0
2021-Dec-13 Mon 0.355 0.355 ### ### 10.1 10.1 0.0
2021-Dec-10 Fri ### ### ### ### 1,108,524 0 ### ### 0.0
2021-Dec-09 Thu 0.355 ### ### ### ### ### 0.0
2021-Dec-08 Wed ### ### ### ### 75.2 75.2 0.0
2021-Dec-07 Tue 0.29 ### 0.285 ### 2,274,870 ### 96.8 96.8 0.0
2021-Dec-06 Mon 0.29 ### 0.28 0.285 1,431,527 ### 47.2 47.2 ###
2021-Dec-03 Fri ### ### 0.27 0.27 ### ### ###
2021-Dec-02 Thu ### ### ### ### 2.4 2.4 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Mar-27 Thu ### ### ### ### 0 0.0
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue ### ### ### ### 0 0.0
1997-Mar-24 Mon ### ### ### ### 0 0.0
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 0 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### 0 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### 0 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### 0 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu ### ### ### ### 0 0.0
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### 0 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### 0 0.0
1996-Sep-09 Mon ### ### ### ### 0 0.0
1996-Sep-06 Fri ### ### ### ### 0 0.0
1996-Sep-05 Thu ### ### ### ### 0 0.0
1996-Sep-04 Wed ### ### ### ### 0 0.0
1996-Sep-03 Tue ### ### ### ### 0 0.0
1996-Sep-02 Mon ### ### ### ### 0 0.0
1996-Aug-30 Fri ### ### ### ### 0 0.0
1996-Aug-29 Thu ### ### ### ### 0 0.0
1996-Aug-28 Wed ### ### ### ### 0 0.0
1996-Aug-27 Tue ### ### ### ### 0 0.0
1996-Aug-26 Mon ### ### ### ### 0 0.0
1996-Aug-23 Fri ### ### ### ### 0 0.0
1996-Aug-22 Thu ### ### ### ### 0 0.0
1996-Aug-21 Wed ### ### ### ### 0 0.0
1996-Aug-20 Tue ### ### ### ### 0 0.0
1996-Aug-19 Mon ### ### ### ### 0 0.0
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### 0 0.0
1996-Aug-13 Tue ### ### ### ### 0 0.0
1996-Aug-12 Mon ### ### ### ### 0 0.0
1996-Aug-09 Fri ### ### ### ### 0 0.0
1996-Aug-08 Thu ### ### ### ### 0 0.0
1996-Aug-07 Wed ### ### ### ### 0 0.0
1996-Aug-06 Tue ### ### ### ### 0 0.0
1996-Aug-05 Mon ### ### ### ### 0 0.0
1996-Aug-02 Fri ### ### ### ### 0 0.0
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### 0 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### 0 0.0
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 0 0.0
1996-Jul-05 Fri ### ### ### ### 0 0.0
1996-Jul-04 Thu ### ### ### ### 0 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0


<< Previous 1 2 3
     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 14:28:59 thru 2025-12-04 14:28:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000