Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.810	0.810	0.805	0.805	0.668	38,782
2024-06-06	0.810	0.810	0.810	0.810	0.672	55,278
2024-06-05	0.805	0.820	0.805	0.820	0.681	48,352
2024-06-04	0.805	0.805	0.800	0.800	0.664	50,170
2024-06-03	0.805	0.805	0.800	0.800	0.664	54,829
2024-05-31	0.805	0.805	0.795	0.805	0.668	127,846
2024-05-30	0.800	0.805	0.800	0.800	0.664	13,280
2024-05-29	0.800	0.800	0.800	0.800	0.664	1
2024-05-28	0.800	0.805	0.800	0.800	0.664	81,684
2024-05-27	0.810	0.810	0.800	0.800	0.664	64,303
2024-05-24	0.800	0.810	0.800	0.810	0.672	15,601
2024-05-23	0.800	0.810	0.795	0.800	0.664	77,236
2024-05-22	0.795	0.810	0.795	0.810	0.672	401,051
2024-05-21	0.795	0.795	0.795	0.795	0.660	10,516
2024-05-20	0.800	0.800	0.795	0.800	0.664	74,658
2024-05-17	0.795	0.800	0.795	0.795	0.660	25,929
2024-05-16	0.800	0.800	0.790	0.790	0.656	304,483
2024-05-15	0.800	0.800	0.795	0.800	0.664	61,721
2024-05-14	0.795	0.800	0.795	0.800	0.664	88,752
2024-05-13	0.805	0.805	0.795	0.800	0.664	169,396
2024-05-10	0.800	0.820	0.795	0.815	0.677	99,000
2024-05-09	0.810	0.810	0.803	0.805	0.668	28,162
2024-05-08	0.808	0.810	0.795	0.800	0.664	81,919
2024-05-07	0.805	0.805	0.800	0.805	0.668	27,054
2024-05-06	0.800	0.810	0.800	0.800	0.664	22,086
2024-05-03	0.800	0.810	0.800	0.810	0.672	10,715
2024-05-02	0.805	0.805	0.795	0.800	0.664	185,763
2024-05-01	0.805	0.805	0.800	0.800	0.664	77,594
2024-04-30	0.800	0.805	0.800	0.805	0.668	59,866
2024-04-29	0.805	0.810	0.800	0.800	0.664	91,718
2024-04-26	0.810	0.810	0.810	0.810	0.672	16,870
2024-04-24	0.820	0.820	0.810	0.810	0.672	23,230
2024-04-23	0.823	0.825	0.823	0.825	0.685	6,000
2024-04-22	0.820	0.820	0.810	0.820	0.681	64,326
2024-04-19	0.820	0.825	0.815	0.815	0.677	91,294
2024-04-18	0.830	0.830	0.825	0.825	0.685	19,132
2024-04-17	0.830	0.830	0.825	0.825	0.685	4
2024-04-16	0.840	0.840	0.830	0.830	0.689	51,827
2024-04-15	0.860	0.860	0.860	0.860	0.714	0
2024-04-12	0.845	0.860	0.845	0.860	0.714	24,194
2024-04-11	0.830	0.840	0.820	0.840	0.697	195,182
2024-04-10	0.840	0.845	0.825	0.830	0.689	240,680
2024-04-09	0.835	0.840	0.835	0.835	0.693	152,606
2024-04-08	0.840	0.845	0.830	0.845	0.701	371,087
2024-04-05	0.830	0.845	0.830	0.845	0.701	213,436
2024-04-04	0.830	0.830	0.830	0.830	0.689	31,247
2024-04-03	0.835	0.840	0.835	0.835	0.682	48,388
2024-04-02	0.825	0.895	0.820	0.850	0.694	1,230,107
2024-03-28	0.820	0.820	0.815	0.820	0.670	157,931
2024-03-27	0.820	0.820	0.810	0.810	0.661	30,603
2024-03-26	0.815	0.820	0.815	0.815	0.666	7,736
2024-03-25	0.820	0.825	0.810	0.825	0.674	65,182
2024-03-22	0.815	0.825	0.815	0.825	0.674	1,850
2024-03-21	0.825	0.825	0.815	0.815	0.666	77,744
2024-03-20	0.810	0.810	0.810	0.810	0.661	10,758
2024-03-19	0.820	0.825	0.810	0.810	0.661	96,124
2024-03-18	0.825	0.830	0.815	0.815	0.666	95,256
2024-03-15	0.830	0.830	0.825	0.825	0.674	68,943
2024-03-14	0.820	0.830	0.820	0.830	0.678	72,457
2024-03-13	0.820	0.820	0.820	0.820	0.670	167,252

← NewerPage 11 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.