 |
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 08:25:02 PM AEDT |
| Hello... guest [Login] [Register]
|
|
|
|
|
|
|
|
(CLG) CLOSE THE LOOP LTD Daily Prices Page 8...
|
 TOC Company Info for CLG Limits  |
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).
|
| Company Limits (min and Max values) Basic |
Legend for Following Tables
Highs & Lows
| Type | Price | Volume | RANK |
| MIN
| 0.021
| ###
| ### |
| MAX
| 0.5
| 42,371,222
| 99.7 |
| |
|
| Limits Full Scrollable Formatted Daily Prices for CLG Bottom |
End of day Prices (full format),
56 Days for (CLG) CLOSE THE LOOP LTD
| Date | Open | High | Low | Close | Volume | Volume $
(estimated) | Growth% | Rank% | P/E
EPS
|
| 2024-May-17 Fri
| 0.325
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
| 2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-15 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
| 2024-May-14 Tue
| 0.345
| ###
| ###
| 0.345
| 278,642
| 0
| ###
| ###
| 0.0 |
| 2024-May-13 Mon
| 0.355
| 0.355
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
| 2024-May-10 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
| 2024-May-09 Thu
| 0.355
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 96.1
| 96.1
| 0.0 |
| 2024-May-07 Tue
| ###
| ###
| ###
| ###
| 433,175
| 0
| ###
| ###
| 0.0 |
| 2024-May-06 Mon
| ###
| ###
| ###
| ###
| 488,181
| 0
| ###
| ###
| 0.0 |
| 2024-May-03 Fri
| ###
| ###
| 0.29
| ###
| 1,427,826
| ###
| ###
| ###
| 0.0 |
| 2024-May-02 Thu
| ###
| ###
| 0.2975
| ###
| 677,354
| 100,756
| 80.9
| 80.9
| 0.0 |
| 2024-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
| 2024-Apr-30 Tue
| ###
| ###
| ###
| ###
| 444,146
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-26 Fri
| ###
| ###
| ###
| ###
| 120,388
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 402,986
| 0
| 91.3
| 91.3
| 0.0 |
| 2024-Apr-23 Tue
| 0.325
| 0.325
| ###
| ###
|
|
| 6.3
| 6.3
| 0.0 |
| 2024-Apr-22 Mon
| ###
| 0.325
| ###
| 0.325
|
|
| ###
| ###
| ### |
| 2024-Apr-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-18 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| 8.5
| 8.5
| ### |
| 2024-Apr-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-16 Tue
| ###
| ###
| ###
| ###
| 1,163,078
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-15 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
| 2024-Apr-12 Fri
| ###
| 0.325
| 0.3125
| ###
| 1,129,850
| ###
| 19.4
| 19.4
| 0.0 |
| 2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 402,757
| 0
| 86.7
| 86.7
| 0.0 |
| 2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 323,745
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
| 2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 343,852
| 0
| ###
| ###
| 0.0 |
| 2024-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
| 2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
| 2024-Apr-02 Tue
| ###
| ###
| ###
| ###
| 847,729
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-28 Thu
| ###
| ###
| 0.29
| ###
| 1,541,787
| 223,559
| 9.1
| 9.1
| 0.0 |
| 2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-26 Tue
| ###
| ###
| 0.29
| ###
| 414,227
| ###
| ###
| ###
| 0.0 |
| 2024-Mar-25 Mon
| ###
| ###
| ###
| ###
| 389,589
| 0
| ###
| ###
| 0.0 |
| 2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
| 2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
| 2024-Mar-20 Wed
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-19 Tue
| 0.285
| ###
| 0.285
| ###
|
|
| 93.2
| 93.2
| 0.0 |
| 2024-Mar-18 Mon
| ###
| ###
| 0.275
| 0.285
|
|
| ###
| ###
| ### |
| 2024-Mar-15 Fri
| ###
| 0.3275
| ###
| 0.325
| 885,685
| ###
| ###
| ###
| ### |
| 2024-Mar-14 Thu
| 0.29
| ###
| 0.29
| 0.29
| 191,443
| 27,759
| 69.3
| 69.3
| ### |
| 2024-Mar-13 Wed
| 0.29
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-12 Tue
| 0.29
| ###
| 0.29
| ###
| 1,130,440
| ###
| ###
| ###
| 0.0 |
| 2024-Mar-11 Mon
| ###
| ###
| 0.29
| 0.29
|
|
| 10.0
| 10.0
| ### |
| 2024-Mar-08 Fri
| ###
| ###
| 0.2975
| ###
|
|
| ###
| ###
| 0.0 |
| 2024-Mar-07 Thu
| ###
| ###
| ###
| 0.325
| 1,450,281
| 0
| 9.1
| 9.1
| ### |
| 2024-Mar-06 Wed
| 0.345
| 0.345
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
| 2024-Mar-05 Tue
| 0.345
| 0.345
| ###
| 0.345
|
|
| 71.2
| 71.2
| 0.0 |
| 2024-Mar-04 Mon
| 0.355
| 0.355
| 0.345
| 0.345
| 318,288
| ###
| ###
| ###
| 0.0 |
| 2024-Mar-01 Fri
| ###
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
| 2024-Feb-29 Thu
| 0.325
| 0.375
| ###
| 0.375
| 1,611,251
| ###
| ###
| ###
| ### |
| 2024-Feb-28 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
| 2024-Feb-27 Tue
| ###
| 0.375
| ###
| ###
| 1,270,189
| ###
| 71.5
| 71.5
| 0.0 |
|
| 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 20:25:02 thru 2025-12-04 20:25:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
