InvestSMART

Close the Loop Ltd (ASX: CLG) - Share Price

Current share price for CLG : $0.037 0.001 (2.78%)+

Close the Loop Ltd's current share price is $0.04. This constitutes a share price movement of -9.76% when compared to its closing share price of $0.04 seven days ago. Relative to today's opening stock price, the CLG stock price is up 0.001 or 2.78%.

CLG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.038 0.044 0.017 0.037 477,591 -0.002 (-5.26%)
Last Year (2025) 0.235 0.25 0.021 0.038 1,217,935 -0.197 (-83.83%)
This Financial Year (FY2027) 0.028 0.044 0.025 0.037 289,616 0.008 (28.57%)
Last Financial Year (FY2026) 0.037 0.059 0.017 0.03 660,111 -0.007 (-18.92%)

CLG Share Price History

Date Open High Low Close Volume Daily Movement
15 Oct 2026 0.041 0.041 0.035 0.036 208,833 -0.005 (-12.20%)
14 Oct 2026 0.04 0.043 0.04 0.043 121,904 0.003 (7.50%)
13 Oct 2026 0.038 0.038 0.037 0.037 230,827 -0.001 (-2.63%)
12 Oct 2026 0.038 0.04 0.038 0.04 43,978 0.002 (5.26%)
9 Oct 2026 0.04 0.04 0.038 0.038 565,138 -0.002 (-5%)
8 Oct 2026 0.038 0.041 0.038 0.041 10,408 0.003 (7.89%)
7 Oct 2026 0.04 0.04 0.038 0.038 340,000 -0.002 (-5%)
6 Oct 2026 0.041 0.041 0.04 0.04 404,777 -0.001 (-2.44%)
5 Oct 2026 0.041 0.043 0.041 0.041 13,851 0 (0%)
2 Oct 2026 0.04 0.041 0.04 0.041 48 0.001 (2.50%)
1 Oct 2026 0.044 0.044 0.041 0.041 115,776 -0.003 (-6.82%)
30 Sep 2026 0.043 0.043 0.042 0.043 62,174 0 (0%)
29 Sep 2026 0.044 0.044 0.043 0.043 50,500 -0.001 (-2.27%)
28 Sep 2026 0.04 0.043 0.04 0.043 127,730 0.003 (7.50%)
25 Sep 2026 0.042 0.042 0.04 0.04 31,903 -0.002 (-4.76%)
24 Sep 2026 0.042 0.044 0.042 0.042 695,841 0 (0%)
23 Sep 2026 0.043 0.043 0.042 0.042 191,571 -0.001 (-2.33%)
22 Sep 2026 0.043 0.044 0.043 0.044 160,675 0.001 (2.33%)
21 Sep 2026 0.044 0.044 0.042 0.042 561,649 -0.002 (-4.55%)
18 Sep 2026 0.042 0.044 0.042 0.043 484,036 0.001 (2.38%)
17 Sep 2026 0.042 0.042 0.042 0.042 429,213 0 (0%)
16 Sep 2026 0.043 0.043 0.042 0.042 11,000 -0.001 (-2.33%)
15 Sep 2026 0.042 0.042 0.041 0.041 230,969 -0.001 (-2.38%)
14 Sep 2026 0.041 0.043 0.041 0.042 361,816 0.001 (2.44%)
11 Sep 2026 0.043 0.043 0.041 0.041 3,866 -0.002 (-4.65%)

1 - 25 of 1231 results

Page 1 of 50

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.