InvestSMART

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

Current share price for CLG : $0.029 0.001 (3.33%)+

Close the Loop Ltd's current share price is $0.03. This constitutes a share price movement of 3.57% when compared to its closing share price of $0.03 seven days ago. Relative to today's opening stock price, the CLG stock price is down 0.001 or -3.33%.

CLG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.038 0.043 0.017 0.029 524,160 -0.009 (-23.68%)
Last Year (2025) 0.235 0.25 0.021 0.038 1,217,935 -0.197 (-83.83%)
This Financial Year (FY2027) 0.028 0.032 0.025 0.029 145,919 0.001 (3.57%)
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
16 Apr 2026 0.026 0.026 0.025 0.025 642,176 -0.001 (-3.85%)
15 Apr 2026 0.027 0.027 0.027 0.027 14,143 0 (0%)
14 Apr 2026 0.027 0.027 0.027 0.027 100,000 0 (0%)
13 Apr 2026 0.026 0.027 0.026 0.027 43,637 0.001 (3.85%)
10 Apr 2026 0.027 0.027 0.027 0.027 0 0 (0%)
9 Apr 2026 0.026 0.027 0.026 0.027 122,878 0.001 (3.85%)
8 Apr 2026 0.027 0.027 0.027 0.027 2,478 0 (0%)
7 Apr 2026 0.027 0.027 0.027 0.027 22 0 (0%)
2 Apr 2026 0.026 0.026 0.026 0.026 300,000 0 (0%)
1 Apr 2026 0.027 0.027 0.027 0.027 128 0 (0%)
31 Mar 2026 0.026 0.027 0.025 0.027 755,290 0.001 (3.85%)
30 Mar 2026 0.024 0.025 0.024 0.025 657,733 0.001 (4.17%)
27 Mar 2026 0.025 0.026 0.025 0.026 137,363 0.001 (4%)
26 Mar 2026 0.024 0.025 0.024 0.025 367,159 0.001 (4.17%)
25 Mar 2026 0.025 0.025 0.025 0.025 560 0 (0%)
24 Mar 2026 0.023 0.023 0.023 0.023 0 0 (0%)
23 Mar 2026 0.025 0.025 0.023 0.023 209,289 -0.002 (-8%)
20 Mar 2026 0.024 0.027 0.024 0.027 308,154 0.003 (12.50%)
19 Mar 2026 0.027 0.027 0.025 0.025 42,586 -0.002 (-7.41%)
18 Mar 2026 0.026 0.026 0.025 0.026 10,125 0 (0%)
17 Mar 2026 0.026 0.027 0.026 0.026 349,546 0 (0%)
16 Mar 2026 0.025 0.025 0.025 0.025 156,567 0 (0%)
13 Mar 2026 0.027 0.027 0.027 0.027 80,000 0 (0%)
12 Mar 2026 0.025 0.029 0.025 0.029 664,107 0.004 (16%)
11 Mar 2026 0.025 0.026 0.025 0.025 7,472 0 (0%)

76 - 100 of 1177 results

Page 4 of 48

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.