Canada markets closed

Close the Loop Ltd (CLG.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.3351-0.0099 (-2.87%)
At close: 03:56PM AEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.33500.34000.33000.34000.340054,533
May 23, 20240.33500.34500.32500.34500.3450138,397
May 22, 20240.35000.35500.33500.33500.3350358,492
May 21, 20240.32000.33500.31000.33000.3300261,425
May 20, 20240.34500.34500.31500.32000.3200345,004
May 17, 20240.32500.33500.32500.32500.325066,851
May 16, 20240.33000.33000.32500.33000.330037,203
May 15, 20240.34000.34000.33000.33500.335036,568
May 14, 20240.34500.34500.34000.34000.340083,998
May 13, 20240.34500.34500.34000.34500.345067,036
May 10, 20240.35000.35500.34500.35000.3500325,777
May 09, 20240.35500.36500.34500.36000.3600338,685
May 08, 20240.32000.36000.32000.35500.3550854,031
May 07, 20240.30500.31500.30500.31500.3150130,892
May 06, 20240.30000.30500.30000.30000.3000136,898
May 03, 20240.30000.30000.29000.29500.2950502,100
May 02, 20240.30500.30500.30000.30000.3000212,311
May 01, 20240.31000.31000.30500.31000.310053,393
Apr 30, 20240.31500.31500.31000.31000.3100231,765
Apr 29, 20240.31500.31500.31000.31000.3100179,237
Apr 26, 20240.31500.31500.31000.31000.310054,206
Apr 24, 20240.31000.31500.30000.31500.3150167,138
Apr 23, 20240.31500.31500.30500.30500.3050124,516
Apr 22, 20240.32000.32000.31500.32000.3200179,056
Apr 19, 20240.30500.31500.30000.31000.310015,767,618
Apr 18, 20240.30000.30500.29500.30000.3000112,030
Apr 17, 2024------
Apr 16, 20240.30500.30500.29500.30000.3000368,357
Apr 15, 20240.32000.32000.30500.30500.3050313,535
Apr 12, 20240.32000.32500.31500.32000.3200573,714
Apr 11, 20240.31000.31500.30500.31500.3150180,869
Apr 10, 20240.31500.31500.30500.30500.3050127,343
Apr 09, 20240.31000.31500.31000.31500.315032,215
Apr 08, 20240.31000.31500.30500.30500.3050157,064
Apr 05, 20240.31000.31500.30500.31500.3150218,032
Apr 04, 20240.31000.31500.31000.31000.3100114,498
Apr 03, 20240.31000.31500.30500.30500.3050128,194
Apr 02, 20240.30000.31500.30000.31500.3150470,861
Mar 28, 20240.30000.30500.29000.30000.3000335,603
Mar 27, 20240.30000.32000.29500.30500.3050365,053
Mar 26, 20240.30500.30500.29500.29500.2950176,386
Mar 25, 20240.30500.31000.30000.30500.305069,328
Mar 22, 20240.31500.31500.30000.30000.300098,832
Mar 21, 20240.32000.32000.30500.31000.3100287,216
Mar 20, 20240.30000.31000.29000.30000.3000570,384
Mar 19, 20240.28500.30000.28500.29500.2950761,170
Mar 18, 20240.32000.32000.27500.28500.2850800,924
Mar 15, 20240.29500.32500.29500.32000.3200272,838
Mar 14, 20240.29500.29500.29000.29500.2950104,784
Mar 13, 20240.29000.30000.29000.30000.3000449,770
Mar 12, 20240.29500.30500.29500.29500.2950325,217
Mar 11, 20240.31000.31000.29000.29000.2900383,890
Mar 08, 20240.31500.31500.29500.30000.3000891,076
Mar 07, 20240.33000.33500.31500.32250.3225244,826
Mar 06, 20240.34000.34000.33000.33000.330026,451
Mar 05, 20240.34500.34500.34000.34000.340026,813
Mar 04, 20240.35000.35500.35000.35500.355019,357
Mar 01, 20240.37000.37000.35500.36000.360037,351
Feb 29, 20240.33500.37000.32000.37000.3700334,893
Feb 28, 20240.35500.35500.31500.33000.3300502,517
Feb 27, 20240.35500.37500.35000.36000.3600196,621
Feb 26, 20240.38000.39000.34500.37000.3700604,928
Feb 23, 20240.36500.37500.36000.37500.3750127,358
Feb 22, 20240.38000.38500.36500.37000.3700233,978
Feb 21, 20240.37000.37000.36500.36500.365030,152
Feb 20, 20240.38000.38000.37000.37000.3700133,819
Feb 19, 20240.36000.37000.36000.36250.3625162,092
Feb 16, 20240.35000.35750.35000.35500.3550107,580
Feb 15, 20240.35500.35500.35000.35500.355047,002
Feb 14, 20240.35500.35750.34500.35000.3500125,822
Feb 13, 20240.37000.37000.36000.36250.362551,453
Feb 12, 20240.37000.37000.36000.36000.360011,645
Feb 09, 20240.37500.37500.36000.36000.360087,174
Feb 08, 20240.38000.38000.37500.37500.3750105,771
Feb 07, 20240.37500.38000.37000.38000.380059,310
Feb 06, 20240.38000.38000.38000.38000.380015,140
Feb 05, 20240.38500.38500.37000.38000.380035,445
Feb 02, 20240.39000.39000.37500.38000.3800188,531
Feb 01, 20240.37500.38000.37500.38000.3800116,150
Jan 31, 20240.38500.39000.37500.39000.3900192,171
Jan 30, 20240.38000.39000.38000.39000.390063,021
Jan 29, 20240.40000.40000.39000.39500.395037,785
Jan 25, 20240.40000.40000.38000.39500.3950160,417
Jan 24, 20240.40500.41000.40000.40000.400065,335
Jan 23, 20240.39000.42000.39000.41000.4100198,931
Jan 22, 20240.38500.39500.37000.39500.3950123,463
Jan 19, 20240.35000.38000.35000.38000.380081,608
Jan 18, 2024------
Jan 17, 20240.35500.35500.34500.35500.355067,774
Jan 16, 20240.34500.35500.34000.35000.350037,159
Jan 15, 20240.34000.35000.34000.34500.345086,577
Jan 12, 20240.35000.35000.34000.34500.345045,152
Jan 11, 20240.35000.35000.34000.35000.3500108,667
Jan 10, 20240.35500.35500.35250.35250.352517,779
Jan 09, 20240.35500.36750.35000.35250.352529,142
Jan 08, 20240.37500.37500.34500.35000.3500101,016
Jan 05, 20240.38500.38500.38000.38000.38006,330
Jan 04, 20240.38000.38000.38000.38000.380019,750
Jan 03, 20240.38000.38500.38000.38500.38502,610
Jan 02, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...