Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Close the Loop Ltd | CLG | Australian Stock Exchange | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 0.35 | 08:36:19 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.35 |
CLG Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.30 | 0.365 | 0.30 | 0.343112 | 781,412 | 0.05 | 16.67% |
| 1 Month | 0.325 | 0.365 | 0.29 | 0.316325 | 660,672 | 0.025 | 7.69% |
| 3 Months | 0.36 | 0.39 | 0.275 | 0.318477 | 970,455 | -0.01 | -2.78% |
| 6 Months | 0.33 | 0.425 | 0.275 | 0.329297 | 637,803 | 0.02 | 6.06% |
| 1 Year | 0.345 | 0.50 | 0.27 | 0.356537 | 519,442 | 0.005 | 1.45% |
| 3 Years | 0.33 | 0.50 | 0.22 | 0.348523 | 387,838 | 0.02 | 6.06% |
| 5 Years | 0.33 | 0.50 | 0.22 | 0.348523 | 387,838 | 0.02 | 6.06% |
CLG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.35 | -0.005 | -1.41% | 0.365 | 0.365 | 0.345 | 509,203 |
| 09 May 2024 | 0.355 | 0.00 | 0.00% | 0.355 | 0.365 | 0.345 | 541,492 |
| 08 May 2024 | 0.355 | 0.045 | 14.52% | 0.32 | 0.36 | 0.315 | 1,935,007 |
| 07 May 2024 | 0.31 | 0.005 | 1.64% | 0.31 | 0.32 | 0.305 | 433,175 |
| 06 May 2024 | 0.305 | 0.0125 | 4.27% | 0.30 | 0.31 | 0.30 | 488,181 |
| 03 May 2024 | 0.2925 | -0.0075 | -2.50% | 0.30 | 0.30 | 0.29 | 1,427,826 |
| 02 May 2024 | 0.30 | -0.01 | -3.23% | 0.305 | 0.305 | 0.2975 | 677,354 |
| 01 May 2024 | 0.31 | -0.005 | -1.59% | 0.305 | 0.31 | 0.305 | 42,819 |
| 30 Apr 2024 | 0.315 | 0.01 | 3.28% | 0.315 | 0.315 | 0.31 | 444,146 |
| 29 Apr 2024 | 0.305 | 0.00 | 0.00% | 0.31 | 0.32 | 0.305 | 217,406 |
| 26 Apr 2024 | 0.305 | -0.01 | -3.17% | 0.315 | 0.315 | 0.305 | 120,388 |
| 24 Apr 2024 | 0.315 | 0.01 | 3.28% | 0.305 | 0.315 | 0.30 | 402,986 |
| 23 Apr 2024 | 0.305 | -0.015 | -4.69% | 0.325 | 0.325 | 0.305 | 305,035 |
| 22 Apr 2024 | 0.32 | 0.01 | 3.23% | 0.32 | 0.325 | 0.315 | 685,010 |
| 19 Apr 2024 | 0.31 | 0.005 | 1.64% | 0.305 | 0.32 | 0.30 | 1,430,864 |
| 18 Apr 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.2925 | 552,092 |
| 17 Apr 2024 | 0.305 | 0.01 | 3.39% | 0.305 | 0.305 | 0.30 | 401,519 |
| 16 Apr 2024 | 0.295 | -0.01 | -3.28% | 0.305 | 0.305 | 0.295 | 1,163,078 |
| 15 Apr 2024 | 0.305 | -0.01 | -3.17% | 0.325 | 0.325 | 0.305 | 775,196 |
| 12 Apr 2024 | 0.315 | 0.00 | 0.00% | 0.32 | 0.325 | 0.3125 | 1,129,850 |
