Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,102.44 -712.12 (-1.83%) Hang Seng
17,936.12 -5.66 (-0.03%) FTSE 100
8,145.72 -1.14 (-0.01%) Bitcoin USD
65,393.07 -1,181.25 (-1.77%) CMC Crypto 200
1,374.41 -13.75 (-0.99%)
Close the Loop Ltd (CLG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.3600 | 0.3600 | 0.3350 | 0.3400 | 0.3400 | 327,192 |
| 14 Jun 2024 | 0.3500 | 0.3550 | 0.3350 | 0.3400 | 0.3400 | 703,896 |
| 13 Jun 2024 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 766,645 |
| 12 Jun 2024 | 0.3400 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 1,624,761 |
| 11 Jun 2024 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 137,917 |
| 07 Jun 2024 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 227,452 |
| 06 Jun 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 253,100 |
| 05 Jun 2024 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 171,247 |
| 04 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 264,868 |
| 03 Jun 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 424,080 |
| 31 May 2024 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 251,851 |
| 30 May 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 674,982 |
| 29 May 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 6,115,490 |
| 28 May 2024 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 253,090 |
| 27 May 2024 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 618,734 |
| 24 May 2024 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 273,536 |
| 23 May 2024 | 0.3450 | 0.3450 | 0.3225 | 0.3450 | 0.3450 | 387,152 |
| 22 May 2024 | 0.3400 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 522,138 |
| 21 May 2024 | 0.3200 | 0.3400 | 0.3100 | 0.3350 | 0.3350 | 526,811 |
| 20 May 2024 | 0.3400 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 1,169,951 |
| 17 May 2024 | 0.3250 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 201,834 |
| 16 May 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 336,510 |
| 15 May 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 176,634 |
| 14 May 2024 | 0.3450 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 278,642 |
| 13 May 2024 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 307,164 |
| 10 May 2024 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 509,203 |
| 09 May 2024 | 0.3550 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 541,492 |
| 08 May 2024 | 0.3200 | 0.3600 | 0.3150 | 0.3500 | 0.3500 | 1,935,007 |
| 07 May 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 433,175 |
| 06 May 2024 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 488,181 |
| 03 May 2024 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 1,427,826 |
| 02 May 2024 | 0.3050 | 0.3100 | 0.2975 | 0.3100 | 0.3100 | 677,354 |
| 01 May 2024 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 42,819 |
| 30 Apr 2024 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 444,146 |
| 29 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 217,406 |
| 26 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 120,388 |
| 24 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 402,986 |
| 23 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 305,035 |
| 22 Apr 2024 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 685,010 |
| 19 Apr 2024 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,430,864 |
| 18 Apr 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 552,092 |
| 17 Apr 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 401,519 |
| 16 Apr 2024 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 1,163,078 |
| 15 Apr 2024 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 775,196 |
| 12 Apr 2024 | 0.3200 | 0.3250 | 0.3125 | 0.3150 | 0.3150 | 1,129,850 |
| 11 Apr 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 402,757 |
| 10 Apr 2024 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 323,745 |
| 09 Apr 2024 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 189,595 |
| 08 Apr 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 343,852 |
| 05 Apr 2024 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 456,030 |
| 04 Apr 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 187,168 |
| 03 Apr 2024 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 426,215 |
| 02 Apr 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 847,729 |
| 28 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,541,787 |
| 27 Mar 2024 | 0.3000 | 0.3200 | 0.2950 | 0.2950 | 0.2950 | 590,234 |
| 26 Mar 2024 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 414,227 |
| 25 Mar 2024 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 389,589 |
| 22 Mar 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 437,017 |
| 21 Mar 2024 | 0.3050 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 459,803 |
| 20 Mar 2024 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 1,964,360 |
| 19 Mar 2024 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 6,765,766 |
| 18 Mar 2024 | 0.3200 | 0.3200 | 0.2750 | 0.2850 | 0.2850 | 2,388,865 |
| 15 Mar 2024 | 0.2950 | 0.3275 | 0.2950 | 0.3250 | 0.3250 | 885,685 |
| 14 Mar 2024 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 191,443 |
| 13 Mar 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,669,164 |
| 12 Mar 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 1,130,440 |
| 11 Mar 2024 | 0.3050 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 840,735 |
| 08 Mar 2024 | 0.3150 | 0.3150 | 0.2975 | 0.3000 | 0.3000 | 3,253,193 |
| 07 Mar 2024 | 0.3400 | 0.3400 | 0.3150 | 0.3250 | 0.3250 | 1,450,281 |
| 06 Mar 2024 | 0.3450 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 72,319 |
| 05 Mar 2024 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 153,802 |
| 04 Mar 2024 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 318,288 |
| 01 Mar 2024 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 417,161 |
| 29 Feb 2024 | 0.3250 | 0.3750 | 0.3200 | 0.3750 | 0.3750 | 1,611,251 |
| 28 Feb 2024 | 0.3550 | 0.3550 | 0.3150 | 0.3400 | 0.3400 | 6,093,061 |
| 27 Feb 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 1,270,189 |
| 26 Feb 2024 | 0.3700 | 0.3900 | 0.3450 | 0.3600 | 0.3600 | 4,275,209 |
| 23 Feb 2024 | 0.3650 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 714,249 |
| 22 Feb 2024 | 0.3800 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 1,065,328 |
| 21 Feb 2024 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 364,033 |
| 20 Feb 2024 | 0.3850 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 148,400 |
| 19 Feb 2024 | 0.3600 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 718,761 |
| 16 Feb 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 92,269 |
| 15 Feb 2024 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 200,535 |
| 14 Feb 2024 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 918,329 |
| 13 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 325,269 |
| 12 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 162,388 |
| 09 Feb 2024 | 0.3750 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 314,225 |
| 08 Feb 2024 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 292,492 |
| 07 Feb 2024 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 210,988 |
| 06 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 33,454 |
| 05 Feb 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 82,350 |
| 02 Feb 2024 | 0.3850 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 413,161 |
| 01 Feb 2024 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 363,634 |
| 31 Jan 2024 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 424,063 |
| 30 Jan 2024 | 0.3800 | 0.3925 | 0.3800 | 0.3900 | 0.3900 | 886,653 |
| 29 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 161,721 |
| 25 Jan 2024 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 282,960 |
| 24 Jan 2024 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 259,470 |
| 23 Jan 2024 | 0.3900 | 0.4250 | 0.3800 | 0.4000 | 0.4000 | 1,243,956 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.