Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	0.815	0.820	0.815	0.820	0.670	37,581
2024-03-11	0.810	0.815	0.810	0.815	0.666	43,734
2024-03-08	0.800	0.810	0.800	0.810	0.661	252,032
2024-03-07	0.800	0.805	0.800	0.800	0.653	63,895
2024-03-06	0.800	0.800	0.800	0.800	0.653	0
2024-03-05	0.800	0.803	0.800	0.800	0.653	15,120
2024-03-04	0.805	0.805	0.795	0.795	0.649	103,482
2024-03-01	0.805	0.805	0.800	0.805	0.657	123,833
2024-02-29	0.800	0.805	0.800	0.805	0.657	41,600
2024-02-28	0.805	0.805	0.800	0.800	0.653	36,619
2024-02-27	0.800	0.800	0.800	0.800	0.653	31,263
2024-02-26	0.795	0.800	0.795	0.800	0.653	146,485
2024-02-23	0.795	0.795	0.795	0.795	0.649	982
2024-02-22	0.800	0.800	0.785	0.790	0.645	224,829
2024-02-21	0.800	0.800	0.800	0.800	0.653	81,558
2024-02-20	0.795	0.800	0.795	0.800	0.653	43,188
2024-02-19	0.800	0.805	0.800	0.800	0.653	32,136
2024-02-16	0.800	0.805	0.800	0.805	0.657	53,000
2024-02-15	0.800	0.800	0.800	0.800	0.653	18,500
2024-02-14	0.795	0.800	0.790	0.790	0.645	276,245
2024-02-13	0.800	0.800	0.800	0.800	0.653	49,909
2024-02-12	0.810	0.810	0.800	0.800	0.653	149,489
2024-02-09	0.805	0.805	0.800	0.800	0.653	82,965
2024-02-08	0.815	0.815	0.790	0.790	0.645	140,973
2024-02-07	0.810	0.820	0.800	0.800	0.653	288,833
2024-02-06	0.800	0.800	0.800	0.800	0.653	0
2024-02-05	0.810	0.810	0.800	0.800	0.653	50,833
2024-02-02	0.800	0.815	0.795	0.810	0.661	94,634
2024-02-01	0.800	0.800	0.790	0.790	0.645	18,277
2024-01-31	0.795	0.815	0.795	0.815	0.666	77,199
2024-01-30	0.795	0.795	0.790	0.795	0.649	108,655
2024-01-29	0.810	0.810	0.795	0.795	0.649	75,389
2024-01-25	0.815	0.815	0.815	0.815	0.666	1,038
2024-01-24	0.790	0.805	0.790	0.805	0.657	112,510
2024-01-23	0.800	0.800	0.790	0.800	0.653	53,763
2024-01-22	0.800	0.800	0.795	0.800	0.653	27,765
2024-01-19	0.800	0.800	0.800	0.800	0.653	0
2024-01-18	0.805	0.810	0.800	0.800	0.653	45,731
2024-01-17	0.805	0.805	0.805	0.805	0.657	3,000
2024-01-16	0.810	0.810	0.805	0.805	0.657	5,655
2024-01-15	0.810	0.810	0.810	0.810	0.661	9,051
2024-01-12	0.815	0.815	0.815	0.815	0.666	1,200
2024-01-11	0.815	0.815	0.800	0.815	0.666	18,250
2024-01-10	0.815	0.815	0.815	0.815	0.666	3,969
2024-01-09	0.810	0.810	0.810	0.810	0.661	14,031
2024-01-08	0.815	0.820	0.810	0.810	0.661	17,550
2024-01-05	0.815	0.815	0.815	0.815	0.666	0
2024-01-04	0.815	0.815	0.815	0.815	0.666	0
2024-01-03	0.805	0.815	0.800	0.815	0.666	11,271
2024-01-02	0.825	0.825	0.810	0.820	0.659	34,197
2023-12-29	0.815	0.825	0.810	0.820	0.659	225,081
2023-12-28	0.825	0.825	0.813	0.815	0.655	84,118
2023-12-27	0.815	0.825	0.805	0.810	0.651	161,957
2023-12-22	0.815	0.830	0.810	0.810	0.651	110,579
2023-12-21	0.820	0.820	0.805	0.815	0.655	150,146
2023-12-20	0.810	0.820	0.810	0.810	0.651	61,503
2023-12-19	0.805	0.810	0.805	0.810	0.651	149,891
2023-12-18	0.800	0.805	0.800	0.805	0.647	52,501
2023-12-15	0.800	0.805	0.800	0.800	0.643	76,237
2023-12-14	0.800	0.800	0.795	0.800	0.643	93,729

← NewerPage 12 of 22 · 1,268 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.