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 07:46:51 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 4...

     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 4 5 Next >>


End of day Prices (full format),

225 Days for (CLG) CLOSE THE LOOP LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Apr-03 Mon ### 0.375 ### ### 29.1 29.1 0.0
2023-Mar-31 Fri ### ### 0.345 ### 83.7 83.7 0.0
2023-Mar-30 Thu 0.345 ### ### ### 403,279 0 ### ### 0.0
2023-Mar-29 Wed ### 0.3425 0.3375 ### ### ### 0.0
2023-Mar-28 Tue ### 0.3425 ### ### ### ### 0.0
2023-Mar-27 Mon 0.345 0.3475 ### ### 276,928 ### 19.1 19.1 0.0
2023-Mar-24 Fri ### ### ### ### 13.9 13.9 0.0
2023-Mar-23 Thu ### ### ### 0.345 645,020 0 11.7 11.7 0.0
2023-Mar-22 Wed ### ### 0.345 ### 360,170 62,129 ### ### 0.0
2023-Mar-21 Tue ### ### 0.3625 ### 17.6 17.6 0.0
2023-Mar-20 Mon 0.4 0.4 0.375 ### 1,232,326 477,526 15.4 15.4 0.0
2023-Mar-17 Fri ### 0.41 ### 0.4 96.4 96.4 0.0
2023-Mar-16 Thu ### ### ### ### 0 0.0
2023-Mar-15 Wed ### ### ### ### 0 0.0
2023-Mar-14 Tue 0.345 0.345 0.325 ### 90,359 30,270 ### ### 0.0
2023-Mar-13 Mon ### ### ### ### 12.5 12.5 0.0
2023-Mar-10 Fri ### ### ### ### 585 0 77.2 77.2 0.0
2023-Mar-09 Thu ### ### ### ### ### ### 0.0
2023-Mar-08 Wed 0.355 0.355 ### ### 24.8 24.8 0.0
2023-Mar-07 Tue 0.355 0.355 0.345 0.355 13,554 4,743 66.9 66.9 0.0
2023-Mar-06 Mon 0.375 0.375 ### 0.345 63,024 ### 3.8 3.8 0.0
2023-Mar-03 Fri ### ### ### ### 16.1 16.1 0.0
2023-Mar-02 Thu ### ### ### ### 35,577 0 ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 62,441 0 9.2 9.2 0.0
2023-Feb-28 Tue 0.355 ### 0.355 ### ### ### 0.0
2023-Feb-27 Mon 0.375 ### 0.345 0.345 ### ### 0.0
2023-Feb-24 Fri ### ### ### ### ### ### 0.0
2023-Feb-23 Thu 0.385 0.385 0.375 0.375 210,120 79,845 19.9 19.9 ###
2023-Feb-22 Wed ### ### 0.375 0.375 25,280 4,740 ### ### ###
2023-Feb-21 Tue ### ### ### ### 299,226 0 ### ### 0.0
2023-Feb-20 Mon ### ### ### ### 105,051 0 ### ### 0.0
2023-Feb-17 Fri 0.385 ### ### ### 62,987 0 83.8 83.8 0.0
2023-Feb-16 Thu ### ### ### ### 62.6 62.6 0.0
2023-Feb-15 Wed ### ### ### ### ### ### 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon 0.385 0.385 ### ### 10.5 10.5 0.0
2023-Feb-10 Fri ### ### ### ### 73.9 73.9 0.0
2023-Feb-09 Thu ### ### ### ### 76.3 76.3 0.0
2023-Feb-08 Wed 0.4 0.4 ### ### ### ### 0.0
2023-Feb-07 Tue ### 0.4 ### 0.4 88.9 88.9 0.0
2023-Feb-06 Mon ### ### 0.375 ### 89.6 89.6 0.0
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu 0.375 0.375 ### ### 28.2 28.2 0.0
2023-Feb-01 Wed ### ### 0.375 0.375 ### ### ###
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### ### ### 0.0
2023-Jan-27 Fri ### ### ### ### ### ### 0.0
2023-Jan-25 Wed ### 0.4 ### ### ### ### 0.0
2023-Jan-24 Tue ### 0.4 ### ### 46,285 9,257 ### ### 0.0
2023-Jan-23 Mon ### 0.4 ### ### 88,922 17,784 11.6 11.6 0.0
2023-Jan-20 Fri 0.385 0.4 0.385 ### 87.1 87.1 0.0
2023-Jan-19 Thu 0.385 0.385 ### ### 31,124 ### ### ### 0.0
2023-Jan-18 Wed 0.4 0.4 0.385 0.385 41,676 16,357 ### ### 0.0
2023-Jan-17 Tue 0.385 0.4 0.385 ### 82.6 82.6 0.0
2023-Jan-16 Mon 0.4 0.4 0.385 0.385 55,623 ### 11.8 11.8 0.0
2023-Jan-13 Fri 0.41 0.41 0.4 0.4 13.5 13.5 0.0
2023-Jan-12 Thu 0.425 0.425 0.41 0.41 10.6 10.6 ###
2023-Jan-11 Wed 0.4 0.43 0.4 0.425 94.7 94.7 ###
2023-Jan-10 Tue ### ### ### ### 76,154 0 ### ### 0.0
2023-Jan-09 Mon 0.385 ### ### ### 194,453 0 23.1 23.1 0.0
2023-Jan-06 Fri ### 0.375 ### 0.375 28,553 5,353 73.1 73.1 ###
2023-Jan-05 Thu 0.375 0.375 ### ### 17.7 17.7 0.0
2023-Jan-04 Wed 0.385 0.385 ### ### 260,526 50,151 5.9 5.9 0.0
2023-Jan-03 Tue 0.385 0.385 0.385 0.385 ### ### 0.0
2022-Dec-30 Fri 0.385 0.385 0.3825 0.385 74,687 ### ### ### 0.0
2022-Dec-29 Thu ### ### 0.385 0.385 ### ### 0.0
2022-Dec-28 Wed 0.385 0.385 ### ### ### ### 0.0
2022-Dec-23 Fri ### ### ### ### ### ### 0.0
2022-Dec-22 Thu 0.375 ### 0.375 0.375 ### ### ###
2022-Dec-21 Wed 0.375 0.375 0.375 0.375 19,048 7,143 62.2 62.2 ###
2022-Dec-20 Tue ### ### 0.375 0.375 41.1 41.1 ###
2022-Dec-19 Mon 0.375 0.375 ### ### 27.0 27.0 0.0
2022-Dec-16 Fri ### ### ### ### 9.5 9.5 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### 31,378 0 ### ### 0.0
2022-Dec-13 Tue ### ### ### ### 143,283 0 ### ### 0.0
2022-Dec-12 Mon 0.385 0.385 ### 0.375 ### ### ###
2022-Dec-09 Fri 0.385 0.385 ### 0.385 65,080 12,527 72.7 72.7 0.0
2022-Dec-08 Thu 0.385 ### ### 0.385 465,649 0 75.9 75.9 0.0
2022-Dec-07 Wed ### 0.385 ### 0.385 52,353 10,077 82.9 82.9 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### 0.385 183,179 0 ### ### 0.0
2022-Dec-02 Fri 0.41 0.41 ### ### 6.4 6.4 0.0
2022-Dec-01 Thu ### 0.41 ### 0.41 ### ### ###
2022-Nov-30 Wed ### 0.41 ### 0.41 ### ### ###
2022-Nov-29 Tue 0.4 ### 0.4 0.4 107,775 21,555 ### ### 0.0
2022-Nov-28 Mon ### 0.425 ### ### 139,327 ### 27.2 27.2 0.0
2022-Nov-25 Fri ### ### ### ### 8,945 0 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 0 0.0
2022-Nov-23 Wed 0.42 0.42 0.4 ### 15.0 15.0 0.0
2022-Nov-22 Tue 0.42 0.42 0.42 0.42 0 ###
2022-Nov-21 Mon 0.42 0.43 0.42 0.42 34,974 ### ### ### ###
2022-Nov-18 Fri ### ### ### 0.42 48,552 0 ### ### ###
2022-Nov-17 Thu 0.42 0.425 ### 0.425 78.6 78.6 ###
2022-Nov-16 Wed 0.4 0.45 0.4 0.41 369,570 ### ### ### ###
2022-Nov-15 Tue ### 0.41 ### ### 13.1 13.1 0.0
2022-Nov-14 Mon ### ### ### ### 23,226 0 70.5 70.5 0.0
2022-Nov-11 Fri 0.41 ### 0.4 0.4 72,148 14,429 19.3 19.3 0.0
2022-Nov-10 Thu 0.41 0.42 ### 0.4 ### ### 0.0
2022-Nov-09 Wed ### ### ### 0.41 211,941 0 93.2 93.2 ###
2022-Nov-08 Tue 0.43 0.43 0.41 ### 185,377 77,858 14.7 14.7 0.0
2022-Nov-07 Mon 0.42 0.42 0.42 0.42 18,352 ### 69.7 69.7 ###
2022-Nov-04 Fri 0.43 0.43 0.43 0.43 ### ### ###
2022-Nov-03 Thu 0.45 0.455 0.45 0.455 77.7 77.7 0.0
2022-Nov-02 Wed ### 0.45 0.42 0.45 20,886 9,085 89.1 89.1 0.0
2022-Nov-01 Tue 0.4 0.44 0.4 ### 20,782 8,728 96.5 96.5 0.0
2022-Oct-31 Mon 0.41 0.41 0.41 0.41 89 ### ### ### ###
2022-Oct-28 Fri 0.4 0.42 0.4 0.42 6,146 ### 94.5 94.5 ###
2022-Oct-27 Thu 0.44 0.44 0.44 0.44 8,227 ### 66.3 66.3 ###
2022-Oct-26 Wed ### 0.44 ### 0.44 ### ### ###
2022-Oct-25 Tue ### ### ### ### 70.6 70.6 0.0
2022-Oct-24 Mon 0.42 0.42 ### ### ### ### 0.0
2022-Oct-21 Fri ### ### 0.4075 ### 52,987 ### 72.1 72.1 0.0
2022-Oct-20 Thu ### ### 0.41 0.41 8,042 1,648 ### ### ###
2022-Oct-19 Wed 0.42 0.42 0.41 ### 53,258 ### 25.0 25.0 0.0
2022-Oct-18 Tue ### 0.41 ### 0.4 93,954 ### 93.2 93.2 0.0
2022-Oct-17 Mon ### ### 0.385 0.385 79,326 15,270 ### ### 0.0
2022-Oct-14 Fri ### ### 0.355 ### 620,479 ### 5.8 5.8 0.0
2022-Oct-13 Thu ### ### ### ### 70.7 70.7 0.0
2022-Oct-12 Wed 0.4 0.4 ### 0.4 32,875 6,575 ### ### 0.0
2022-Oct-11 Tue 0.4 0.41 ### 0.41 90.5 90.5 ###
2022-Oct-10 Mon 0.41 0.41 0.41 0.41 26,070 10,688 ### ### ###
2022-Oct-07 Fri 0.42 0.42 0.4 0.4 47,383 19,427 7.4 7.4 0.0
2022-Oct-06 Thu 0.41 ### ### 0.42 81.6 81.6 ###
2022-Oct-05 Wed ### 0.425 0.4 0.41 72.5 72.5 ###
2022-Oct-04 Tue 0.4 ### ### ### 58.7 58.7 0.0
2022-Oct-03 Mon 0.44 0.44 0.3875 0.4 ### ### 0.0
2022-Sep-30 Fri 0.44 0.44 0.425 ### 110,281 ### ### ### 0.0
2022-Sep-29 Thu 0.46 0.47 ### 0.46 ### ### 0.0
2022-Sep-28 Wed 0.45 0.46 0.45 0.46 59,121 ### ### ### 0.0
2022-Sep-27 Tue 0.41 ### 0.41 ### 60,583 ### ### ### 0.0
2022-Sep-26 Mon 0.42 0.42 0.42 0.42 25,980 ### 79.6 79.6 ###
2022-Sep-23 Fri 0.43 0.43 0.41 0.42 53,922 22,647 33.7 33.7 ###
2022-Sep-21 Wed 0.43 0.43 0.425 0.425 ### ### ###
2022-Sep-20 Tue 0.43 ### 0.43 ### 70,887 15,240 ### ### 0.0
2022-Sep-19 Mon 0.44 0.45 0.44 0.45 89.9 89.9 0.0
2022-Sep-16 Fri 0.42 ### 0.42 0.43 89.1 89.1 ###
2022-Sep-15 Thu ### ### ### ### 0 0.0
2022-Sep-14 Wed 0.43 0.44 ### ### 115,177 ### 68.8 68.8 0.0
2022-Sep-13 Tue 0.45 0.455 0.44 0.44 17.9 17.9 ###
2022-Sep-12 Mon 0.45 ### 0.43 ### ### ### 0.0
2022-Sep-09 Fri 0.46 0.46 ### 0.445 11.7 11.7 ###
2022-Sep-08 Thu 0.485 0.49 ### ### 66,020 16,174 ### ### 0.0
2022-Sep-07 Wed 0.47 0.49 0.47 0.485 78,874 37,859 ### ### 0.0
2022-Sep-06 Tue 0.475 0.48 0.475 0.475 ### ### ###
2022-Sep-05 Mon 0.455 0.475 0.445 0.475 124,427 ### 92.6 92.6 ###
2022-Sep-02 Fri 0.45 0.46 0.44 0.46 18,978 8,540 ### ### 0.0
2022-Sep-01 Thu 0.45 0.46 ### 0.46 234,529 53,941 ### ### 0.0
2022-Aug-31 Wed 0.475 0.48 0.47 0.475 58.1 58.1 ###
2022-Aug-30 Tue 0.47 0.475 0.445 0.47 60.9 60.9 ###
2022-Aug-29 Mon 0.455 0.47 0.44 0.47 ### ### ###
2022-Aug-26 Fri 0.43 0.47 0.42 ### 590,750 262,883 96.7 96.7 0.0
2022-Aug-25 Thu ### 0.42 ### 0.42 ### ### ###
2022-Aug-24 Wed 0.4 0.4 ### 0.4 86,482 ### 63.3 63.3 0.0
2022-Aug-23 Tue 0.4 0.4 0.385 0.385 82,281 ### 14.2 14.2 0.0
2022-Aug-22 Mon ### 0.4 ### 0.4 101,271 20,254 ### ### 0.0
2022-Aug-19 Fri 0.4 ### ### ### 27.9 27.9 0.0
2022-Aug-18 Thu 0.4 ### ### 0.4 279,077 0 74.2 74.2 0.0
2022-Aug-17 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2022-Aug-16 Tue 0.44 0.44 0.385 ### ### ### 0.0
2022-Aug-15 Mon 0.44 0.44 ### 0.42 94,478 20,785 12.2 12.2 ###
2022-Aug-12 Fri 0.44 0.44 ### 0.44 ### ### ###
2022-Aug-11 Thu 0.45 0.45 0.43 0.44 ### ### ###
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 25.9 25.9 0.0
2022-Aug-08 Mon 0.44 0.47 0.44 0.46 ### ### 0.0
2022-Aug-05 Fri ### 0.44 0.425 0.425 129,580 56,043 15.9 15.9 ###
2022-Aug-04 Thu 0.44 0.455 0.4275 0.43 276,070 ### 20.7 20.7 ###
2022-Aug-03 Wed 0.44 0.44 0.44 0.44 2,150 946 63.0 63.0 ###
2022-Aug-02 Tue 0.45 0.46 0.425 0.43 97,972 43,352 ### ### ###
2022-Aug-01 Mon 0.45 0.46 0.44 0.46 95,585 ### ### ### 0.0
2022-Jul-29 Fri 0.425 0.45 0.425 0.45 254,470 ### 93.1 93.1 0.0
2022-Jul-28 Thu 0.42 0.43 0.42 0.42 290,446 ### ### ### ###
2022-Jul-27 Wed 0.4 0.42 0.4 ### 202,151 82,881 ### ### 0.0
2022-Jul-26 Tue 0.41 0.425 0.4 0.4 ### ### 0.0
2022-Jul-25 Mon ### 0.41 ### 0.4 104,455 ### ### ### 0.0
2022-Jul-22 Fri ### ### ### ### 17.7 17.7 0.0
2022-Jul-21 Thu ### 0.4 ### 0.4 159,672 ### 71.0 71.0 0.0
2022-Jul-20 Wed ### 0.4 ### 0.4 ### ### 0.0
2022-Jul-19 Tue 0.385 ### ### ### 53,146 0 27.0 27.0 0.0
2022-Jul-18 Mon 0.375 0.385 0.375 0.385 382 145 83.8 83.8 0.0
2022-Jul-15 Fri 0.41 0.41 ### 0.375 70,857 14,525 ### ### ###
2022-Jul-14 Thu ### ### 0.4 0.4 21.6 21.6 0.0
2022-Jul-13 Wed 0.4 ### 0.4 ### 77.6 77.6 0.0
2022-Jul-12 Tue ### ### ### ### 40.8 40.8 0.0
2022-Jul-11 Mon 0.44 0.44 ### ### 150,085 ### ### ### 0.0
2022-Jul-08 Fri 0.445 0.47 0.42 0.44 22.1 22.1 ###
2022-Jul-07 Thu 0.42 0.43 0.4 0.4 33,752 ### 10.6 10.6 0.0
2022-Jul-06 Wed 0.42 0.42 0.4 0.4 12.0 12.0 0.0
2022-Jul-05 Tue ### ### ### ### 6.6 6.6 0.0
2022-Jul-04 Mon 0.425 0.45 0.42 0.425 66.3 66.3 ###
2022-Jul-01 Fri 0.4 0.43 0.4 0.43 ### ### ###
2022-Jun-30 Thu 0.4 ### 0.3975 ### 80.8 80.8 0.0
2022-Jun-29 Wed ### ### 0.4 0.42 162,771 32,554 ### ### ###
2022-Jun-28 Tue 0.4 0.4 0.4 0.4 0 0.0
2022-Jun-27 Mon 0.4 0.4 ### 0.4 62.6 62.6 0.0
2022-Jun-24 Fri ### ### ### ### 19,243 0 ### ### 0.0
2022-Jun-23 Thu ### ### ### ### 48,247 0 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 98.3 98.3 0.0
2022-Jun-21 Tue ### ### ### ### 54,921 0 ### ### 0.0
2022-Jun-20 Mon ### ### 0.325 0.325 37,982 6,172 ### ### ###
2022-Jun-17 Fri ### ### ### ### 140,772 0 63.2 63.2 0.0
2022-Jun-16 Thu ### ### ### ### 68,175 0 ### ### 0.0
2022-Jun-15 Wed 0.345 ### ### ### 33.0 33.0 0.0
2022-Jun-14 Tue ### ### ### 0.345 32.1 32.1 0.0
2022-Jun-10 Fri ### ### 0.345 ### ### ### 0.0
2022-Jun-09 Thu 0.4 0.4 0.385 ### 33.2 33.2 0.0
2022-Jun-08 Wed 0.43 0.43 0.41 0.41 254,852 ### ### ### ###
2022-Jun-07 Tue 0.43 0.43 ### 0.42 75,658 ### 34.7 34.7 ###
2022-Jun-06 Mon 0.46 0.485 0.42 0.45 242,949 ### ### ### 0.0
2022-Jun-03 Fri 0.46 0.46 ### 0.45 349,989 ### ### ### 0.0
2022-Jun-02 Thu 0.46 0.47 0.425 0.47 86.0 86.0 ###
2022-Jun-01 Wed 0.41 0.49 0.385 0.48 99.7 99.7 0.0
2022-May-31 Tue 0.375 0.375 ### ### ### ### 0.0
2022-May-30 Mon ### ### 0.355 0.375 475,859 ### ### ### ###
2022-May-27 Fri 0.355 0.355 0.345 0.355 70.8 70.8 0.0
2022-May-26 Thu 0.355 0.355 ### ### 174,781 31,023 30.4 30.4 0.0
2022-May-25 Wed ### ### ### 0.355 ### ### 0.0
2022-May-24 Tue ### ### 0.355 ### ### ### 0.0
2022-May-23 Mon ### ### ### ### ### ### 0.0
2022-May-20 Fri ### ### ### ### 322,676 0 ### ### 0.0
2022-May-19 Thu ### 0.345 ### ### 102,920 17,753 85.6 85.6 0.0
2022-May-18 Wed ### 0.345 ### ### ### ### 0.0
2022-May-17 Tue ### ### ### ### 77.1 77.1 0.0
2022-May-16 Mon ### ### ### ### 396,144 0 ### ### 0.0


<< Previous 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 2025-12-04 19:46:51 thru 2025-12-04 19:46:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000