Stock listing
ASX:CLG Close the Loop Ltd. Share Price
Home listing (ASX) of Close the Loop Ltd.
Follow Close the Loop Ltd. into a list and get an email when it puts out news.
Share price · ASX:CLG
$0.039 AUD +0.002 (+5.4%)
Close on Oct 30, 2026
- Day range
- $0.037 – $0.039 AUDOct 30, 2026
- Volume
- 280,608 sharesOct 30, 2026
- Market cap
- $23.17M AUDAt the close on Oct 30, 2026 · price × 594.1M shares outstanding
- 52-week range
- $0.017 – $0.046 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $12,741 AUDMedian day 160,675 shares · 4 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:CLG · Home | $0.039 AUD | +0.002 (+5.4%) | 280,608 | $0.037 | $0.039 | $0.037 | $0.037 | Close on Oct 30, 2026 |
| Frankfurt:GI5 | €0.024 EUR | +0.002 (+6.8%) | — | €0.024 | €0.024 | €0.024 | €0.022 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:CLG · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.039 | +0.002 | +5.4% | $0.037 | $0.039 | $0.037 | 280,608 | |
| $0.037 | +0.001 | +2.8% | $0.037 | $0.037 | $0.037 | 475,371 | |
| $0.036 | -0.001 | -2.7% | $0.037 | $0.037 | $0.036 | 865,559 | |
| $0.037 | 0.000 | 0.0% | $0.037 | $0.037 | $0.037 | 191,666 | |
| $0.037 | 0.000 | 0.0% | $0.037 | $0.037 | $0.037 | 223,655 | |
| $0.037 | 0.000 | 0.0% | $0.038 | $0.038 | $0.037 | 485,140 | |
| $0.037 | 0.000 | 0.0% | $0.037 | $0.037 | $0.037 | 77,053 | |
| $0.037 | 0.000 | 0.0% | $0.037 | $0.037 | $0.037 | 79,787 | |
| $0.037 | 0.000 | 0.0% | $0.036 | $0.037 | $0.036 | 111,363 | |
| $0.037 | 0.000 | 0.0% | $0.037 | $0.037 | $0.037 | 36,168 | |
| $0.037 | +0.001 | +2.8% | $0.037 | $0.039 | $0.037 | 111,832 | |
| $0.036 | -0.007 | -16.3% | $0.041 | $0.041 | $0.035 | 208,833 | |
| $0.043 | +0.006 | +16.2% | $0.040 | $0.043 | $0.040 | 121,904 | |
| $0.037 | -0.003 | -7.5% | $0.038 | $0.038 | $0.037 | 230,827 | |
| $0.040 | +0.002 | +5.3% | $0.038 | $0.040 | $0.038 | 43,978 | |
| $0.038 | -0.003 | -7.3% | $0.040 | $0.040 | $0.038 | 565,138 | |
| $0.041 | +0.003 | +7.9% | $0.038 | $0.041 | $0.038 | 10,408 | |
| $0.038 | -0.002 | -5.0% | $0.040 | $0.040 | $0.038 | 340,000 | |
| $0.040 | -0.001 | -2.4% | $0.041 | $0.041 | $0.040 | 404,777 | |
| $0.041 | 0.000 | 0.0% | $0.041 | $0.043 | $0.041 | 13,851 | |
| $0.041 | 0.000 | 0.0% | $0.040 | $0.041 | $0.040 | 48 | |
| $0.041 | -0.002 | -4.7% | $0.044 | $0.044 | $0.041 | 115,776 | |
| $0.043 | 0.000 | 0.0% | $0.043 | $0.043 | $0.042 | 62,174 | |
| $0.043 | 0.000 | 0.0% | $0.044 | $0.044 | $0.043 | 50,500 | |
| $0.043 | +0.003 | +7.5% | $0.040 | $0.043 | $0.040 | 127,730 | |
| $0.040 | -0.002 | -4.8% | $0.042 | $0.042 | $0.040 | 31,903 | |
| $0.042 | 0.000 | 0.0% | $0.042 | $0.044 | $0.042 | 695,841 | |
| $0.042 | -0.002 | -4.5% | $0.043 | $0.043 | $0.042 | 191,571 | |
| $0.044 | +0.002 | +4.8% | $0.043 | $0.044 | $0.043 | 160,675 | |
| $0.042 | -0.001 | -2.3% | $0.044 | $0.044 | $0.042 | 561,649 | |
| $0.043 | +0.001 | +2.4% | $0.042 | $0.044 | $0.042 | 484,036 | |
| $0.042 | 0.000 | 0.0% | $0.042 | $0.042 | $0.042 | 429,213 | |
| $0.042 | +0.001 | +2.4% | $0.043 | $0.043 | $0.042 | 11,000 | |
| $0.041 | -0.001 | -2.4% | $0.042 | $0.042 | $0.041 | 535,099 | |
| $0.042 | +0.001 | +2.4% | $0.041 | $0.043 | $0.041 | 361,816 | |
| $0.041 | 0.000 | 0.0% | $0.043 | $0.043 | $0.041 | 3,866 | |
| $0.041 | -0.002 | -4.7% | $0.043 | $0.043 | $0.041 | 37,612 | |
| $0.043 | +0.002 | +4.9% | $0.042 | $0.043 | $0.042 | 518,360 | |
| $0.041 | +0.001 | +2.5% | $0.039 | $0.042 | $0.039 | 355,300 | |
| $0.040 | 0.000 | 0.0% | $0.040 | $0.040 | $0.040 | 110,000 | |
| $0.040 | +0.001 | +2.6% | $0.039 | $0.040 | $0.038 | 498,280 | |
| $0.039 | 0.000 | 0.0% | $0.038 | $0.039 | $0.038 | 71,607 | |
| $0.039 | 0.000 | 0.0% | $0.039 | $0.039 | $0.039 | 0 | |
| $0.039 | 0.000 | 0.0% | $0.039 | $0.039 | $0.039 | 187,445 | |
| $0.039 | 0.000 | 0.0% | $0.039 | $0.039 | $0.037 | 155,546 | |
| $0.039 | +0.003 | +8.3% | $0.037 | $0.039 | $0.037 | 108,256 | |
| $0.036 | -0.001 | -2.7% | $0.037 | $0.040 | $0.036 | 400,376 | |
| $0.037 | -0.002 | -5.1% | $0.039 | $0.039 | $0.037 | 13,150 | |
| $0.039 | -0.001 | -2.5% | $0.041 | $0.042 | $0.038 | 3,003,465 | |
| $0.040 | +0.002 | +5.3% | $0.042 | $0.043 | $0.039 | 1,113,443 | |
| $0.038 | -0.001 | -2.6% | $0.040 | $0.042 | $0.038 | 858,178 | |
| $0.039 | +0.003 | +8.3% | $0.039 | $0.039 | $0.036 | 141,149 | |
| $0.036 | -0.004 | -10.0% | $0.040 | $0.040 | $0.035 | 278,849 | |
| $0.040 | +0.002 | +5.3% | $0.039 | $0.040 | $0.036 | 310,817 | |
| $0.038 | +0.001 | +2.7% | $0.038 | $0.038 | $0.032 | 850,231 | |
| $0.037 | +0.006 | +19.4% | $0.033 | $0.040 | $0.033 | 2,754,137 | |
| $0.031 | 0.000 | 0.0% | $0.031 | $0.031 | $0.031 | 105,000 | |
| $0.031 | +0.001 | +3.3% | $0.030 | $0.031 | $0.030 | 582,570 | |
| $0.030 | +0.004 | +15.4% | $0.030 | $0.030 | $0.030 | 543,267 | |
| $0.026 | 0.000 | 0.0% | $0.026 | $0.026 | $0.026 | 0 | |
| $0.026 | -0.001 | -3.7% | $0.026 | $0.026 | $0.026 | 934 | |
| $0.027 | -0.001 | -3.6% | $0.027 | $0.027 | $0.026 | 6,220 | |
| $0.028 | 0.000 | 0.0% | $0.028 | $0.028 | $0.028 | 0 | |
| $0.028 | 0.000 | 0.0% | $0.028 | $0.028 | $0.028 | 0 | |
| $0.028 | -0.001 | -3.4% | $0.030 | $0.030 | $0.028 | 481,640 | |
| $0.029 | -0.001 | -3.3% | $0.030 | $0.030 | $0.029 | 56,177 | |
| $0.030 | +0.001 | +3.4% | $0.030 | $0.030 | $0.030 | 76,918 |
- Ticker
- ASX:CLG
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Waste & environmental services
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 24, 2026
FY26 Results Update
Latest deck · Aug 24, 2026
FY2026 Earnings Presentation
Earnings · 21 slides
Latest news
FY26 Results Update
Aug 23, 2026
Closed $0.04 (+5.3%) on Aug 24, 2026
Strategic Transformation Accelerates
May 19, 2026
Closed $0.033 (+50.0%) on May 20, 2026
1H26 Results Update
Feb 22, 2026
Closed $0.026 (-16.1%) on Feb 23, 2026
Half Yearly Report and Accounts
Feb 22, 2026
Closed $0.026 (-16.1%) on Feb 23, 2026
AGM Trading Update
Nov 19, 2025
Closed $0.042 (+2.4%) on Nov 20, 2025
Decks
FY2026 Earnings Presentation
Earnings · 21 slides · Aug 24, 2026
H1 2026 Earnings Presentation
Earnings · 16 slides · Feb 23, 2026
FY2025 Earnings Presentation
Earnings · 18 slides · Aug 25, 2025
Investor Presentation (August 2024)
Investor deck · 19 slides · Aug 26, 2024
Close the Loop Ltd. on 6ix
- Sector
- Industrials
- Industry
- Waste & environmental services
- News releases
- 5 in the last 12 months · 44 in all · newest Aug 24, 2026 · oldest 2021
- Decks
- 14 decks · latest Aug 24, 2026
Where Close the Loop Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:CLG · Home listing · This page | ASX | Australia | AUD |
| Frankfurt:GI5 | Frankfurt | Germany | EUR |
| OTC:CTLLF | OTC | United States | USD |
Log in to ask 6ix AI your own questions about Close the Loop Ltd.