Clime Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	0.820	0.820	0.820	0.820	0.692	1,480
2024-08-30	0.815	0.820	0.815	0.820	0.692	54,085
2024-08-29	0.810	0.815	0.810	0.810	0.684	3,862
2024-08-28	0.805	0.815	0.805	0.810	0.684	2,431
2024-08-27	0.815	0.815	0.805	0.805	0.679	23,750
2024-08-26	0.815	0.820	0.805	0.820	0.692	48,355
2024-08-23	0.805	0.810	0.805	0.810	0.684	9,202
2024-08-22	0.810	0.825	0.800	0.805	0.679	247,737
2024-08-21	0.810	0.815	0.810	0.815	0.688	16,005
2024-08-20	0.810	0.810	0.810	0.810	0.684	8,271
2024-08-19	0.805	0.815	0.805	0.815	0.688	23,519
2024-08-16	0.810	0.815	0.805	0.805	0.679	143,821
2024-08-15	0.815	0.815	0.805	0.805	0.679	17,743
2024-08-14	0.810	0.815	0.810	0.810	0.684	3,708
2024-08-13	0.810	0.820	0.805	0.805	0.679	36,541
2024-08-12	0.805	0.820	0.805	0.820	0.692	202
2024-08-09	0.815	0.820	0.810	0.810	0.684	21,738
2024-08-08	0.820	0.825	0.810	0.815	0.688	44,116
2024-08-07	0.810	0.820	0.810	0.820	0.692	138,750
2024-08-06	0.805	0.805	0.805	0.805	0.679	5,373
2024-08-05	0.815	0.825	0.805	0.805	0.679	190,495
2024-08-02	0.820	0.825	0.815	0.815	0.688	74,293
2024-08-01	0.820	0.825	0.820	0.820	0.692	97,579
2024-07-31	0.820	0.820	0.815	0.820	0.692	97,188
2024-07-30	0.825	0.825	0.825	0.825	0.696	0
2024-07-29	0.825	0.825	0.820	0.825	0.696	15,908
2024-07-26	0.810	0.825	0.810	0.825	0.696	84,302
2024-07-25	0.815	0.825	0.815	0.815	0.688	4,753
2024-07-24	0.830	0.830	0.815	0.815	0.688	69,617
2024-07-23	0.815	0.825	0.815	0.820	0.692	120,005
2024-07-22	0.810	0.820	0.810	0.815	0.688	104,238
2024-07-19	0.815	0.820	0.815	0.820	0.692	33,122
2024-07-18	0.815	0.815	0.815	0.815	0.688	686
2024-07-17	0.820	0.820	0.815	0.815	0.688	29,676
2024-07-16	0.810	0.820	0.810	0.820	0.692	210,507
2024-07-15	0.815	0.815	0.810	0.815	0.688	12,103
2024-07-12	0.815	0.815	0.805	0.805	0.679	22,856
2024-07-11	0.800	0.810	0.800	0.805	0.679	70,235
2024-07-10	0.810	0.815	0.800	0.800	0.675	118,085
2024-07-09	0.810	0.820	0.805	0.820	0.692	59,827
2024-07-08	0.815	0.820	0.815	0.815	0.688	103,265
2024-07-05	0.810	0.815	0.810	0.815	0.688	22,389
2024-07-04	0.800	0.830	0.800	0.830	0.701	97,255
2024-07-03	0.825	0.825	0.815	0.815	0.677	16,100
2024-07-02	0.820	0.830	0.815	0.815	0.677	78,945
2024-07-01	0.820	0.835	0.815	0.815	0.677	143,139
2024-06-28	0.815	0.820	0.815	0.820	0.681	1,343,494
2024-06-27	0.810	0.820	0.810	0.815	0.677	1,584,461
2024-06-26	0.820	0.825	0.810	0.810	0.672	88,998
2024-06-25	0.820	0.825	0.820	0.820	0.681	57,181
2024-06-24	0.810	0.820	0.810	0.820	0.681	104,450
2024-06-21	0.810	0.820	0.805	0.815	0.677	318,381
2024-06-20	0.800	0.810	0.800	0.810	0.672	317,779
2024-06-19	0.805	0.810	0.800	0.800	0.664	130,784
2024-06-18	0.810	0.810	0.810	0.810	0.672	0
2024-06-17	0.810	0.810	0.805	0.810	0.672	17,479
2024-06-14	0.805	0.805	0.800	0.800	0.664	83,114
2024-06-13	0.800	0.810	0.800	0.810	0.672	37,384
2024-06-12	0.800	0.805	0.800	0.800	0.664	23,742
2024-06-11	0.810	0.810	0.805	0.805	0.668	59,893

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0135 AUD
2026-07-01	0.0135 AUD
2026-04-08	0.0135 AUD
2026-01-08	0.0135 AUD
2025-10-08	0.0135 AUD
2025-07-03	0.0135 AUD
2025-04-03	0.0135 AUD
2025-01-03	0.0135 AUD
2024-10-14	0.0135 AUD
2024-07-04	0.0135 AUD
2024-04-04	0.0135 AUD
2024-01-03	0.0135 AUD
2023-10-05	0.0135 AUD
2023-07-05	0.0134 AUD
2023-04-04	0.0132 AUD
2023-01-05	0.0130 AUD
2022-10-05	0.0128 AUD
2022-07-05	0.0128 AUD
2022-04-05	0.0128 AUD
2022-01-05	0.0128 AUD
2021-10-05	0.0025 AUD
2021-07-05	0.0125 AUD
2021-04-07	0.0120 AUD
2021-01-04	0.0118 AUD
2020-10-08	0.0113 AUD
2020-07-10	0.0105 AUD
2020-04-03	0.0130 AUD
2020-01-03	0.0125 AUD
2019-10-03	0.0125 AUD
2019-07-04	0.0125 AUD
2019-04-03	0.0125 AUD
2019-01-03	0.0125 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.