InvestSMART

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

Current share price for CLG : $0.044 0.002 (4.76%)+

Close the Loop Ltd's current share price is $0.04. This constitutes a share price movement of 4.76% 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 0.002 or 4.76%.

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 0.044 504,242 0.006 (15.79%)
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 0.044 318,087 0.016 (57.14%)
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
18 Aug 2026 0.039 0.04 0.036 0.04 310,817 0.001 (2.56%)
17 Aug 2026 0.038 0.038 0.032 0.038 850,231 0 (0%)
14 Aug 2026 0.033 0.04 0.033 0.037 2,754,137 0.004 (12.12%)
13 Aug 2026 0.031 0.031 0.031 0.031 105,000 0 (0%)
12 Aug 2026 0.03 0.031 0.03 0.031 582,570 0.001 (3.33%)
11 Aug 2026 0.03 0.03 0.03 0.03 543,267 0 (0%)
10 Aug 2026 0.026 0.026 0.026 0.026 0 0 (0%)
7 Aug 2026 0.026 0.026 0.026 0.026 934 0 (0%)
6 Aug 2026 0.027 0.027 0.026 0.027 6,220 0 (0%)
5 Aug 2026 0.028 0.028 0.028 0.028 0 0 (0%)
4 Aug 2026 0.028 0.028 0.028 0.028 0 0 (0%)
3 Aug 2026 0.03 0.03 0.028 0.028 481,640 -0.002 (-6.67%)
31 Jul 2026 0.03 0.03 0.029 0.029 56,177 -0.001 (-3.33%)
30 Jul 2026 0.03 0.03 0.03 0.03 76,918 0 (0%)
29 Jul 2026 0.028 0.029 0.028 0.029 117,778 0.001 (3.57%)
28 Jul 2026 0.028 0.028 0.028 0.028 32,257 0 (0%)
27 Jul 2026 0.029 0.029 0.028 0.028 83,774 -0.001 (-3.45%)
24 Jul 2026 0.028 0.028 0.028 0.028 60,000 0 (0%)
23 Jul 2026 0.027 0.027 0.027 0.027 29,742 0 (0%)
22 Jul 2026 0.027 0.027 0.025 0.025 324,122 -0.002 (-7.41%)
21 Jul 2026 0.025 0.025 0.025 0.025 483,304 0 (0%)
20 Jul 2026 0.027 0.029 0.026 0.026 99,184 -0.001 (-3.70%)
17 Jul 2026 0.028 0.029 0.027 0.027 71,298 -0.001 (-3.57%)
16 Jul 2026 0.031 0.031 0.029 0.03 508,649 -0.001 (-3.23%)
15 Jul 2026 0.03 0.032 0.03 0.03 43,127 0 (0%)

26 - 50 of 1214 results

Page 2 of 49

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.