Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.800	0.800	0.800	0.800	0.643	52,391
2023-12-12	0.805	0.805	0.795	0.795	0.639	34,024
2023-12-11	0.805	0.805	0.805	0.805	0.647	4,234
2023-12-08	0.800	0.805	0.800	0.805	0.647	31,822
2023-12-07	0.805	0.805	0.805	0.805	0.647	0
2023-12-06	0.790	0.805	0.790	0.805	0.647	35,310
2023-12-05	0.800	0.800	0.800	0.800	0.643	1,599
2023-12-04	0.805	0.805	0.795	0.795	0.639	47,871
2023-12-01	0.805	0.805	0.800	0.805	0.647	57,313
2023-11-30	0.805	0.805	0.800	0.800	0.643	22,999
2023-11-29	0.800	0.800	0.800	0.800	0.643	13,500
2023-11-28	0.805	0.805	0.800	0.800	0.643	30,206
2023-11-27	0.800	0.805	0.800	0.805	0.647	267,077
2023-11-24	0.790	0.790	0.785	0.790	0.635	27,853
2023-11-23	0.790	0.790	0.790	0.790	0.635	6,522
2023-11-22	0.790	0.790	0.790	0.790	0.635	10,307
2023-11-21	0.790	0.800	0.790	0.800	0.643	20,073
2023-11-20	0.795	0.795	0.785	0.790	0.635	9,030
2023-11-17	0.790	0.793	0.790	0.790	0.635	27,597
2023-11-16	0.790	0.790	0.790	0.790	0.635	12,993
2023-11-15	0.790	0.795	0.790	0.795	0.639	96,586
2023-11-14	0.790	0.790	0.790	0.790	0.635	4,303
2023-11-13	0.790	0.795	0.785	0.785	0.631	39,215
2023-11-10	0.795	0.795	0.795	0.795	0.639	0
2023-11-09	0.795	0.795	0.795	0.795	0.639	14,125
2023-11-08	0.780	0.780	0.780	0.780	0.626	0
2023-11-07	0.790	0.790	0.780	0.780	0.626	77,839
2023-11-06	0.780	0.780	0.780	0.780	0.626	0
2023-11-03	0.765	0.790	0.765	0.780	0.626	123,390
2023-11-02	0.765	0.765	0.760	0.765	0.614	45,732
2023-11-01	0.770	0.770	0.755	0.760	0.610	235,027
2023-10-31	0.770	0.770	0.770	0.770	0.618	30,000
2023-10-30	0.765	0.770	0.760	0.760	0.610	45,972
2023-10-27	0.785	0.785	0.770	0.770	0.618	42,268
2023-10-26	0.790	0.790	0.780	0.785	0.631	69,179
2023-10-25	0.795	0.795	0.795	0.795	0.639	706
2023-10-24	0.790	0.795	0.790	0.795	0.639	4,823
2023-10-23	0.800	0.805	0.790	0.790	0.635	62,414
2023-10-20	0.800	0.800	0.795	0.795	0.639	1,498
2023-10-19	0.790	0.790	0.790	0.790	0.635	160
2023-10-18	0.800	0.805	0.790	0.790	0.635	26,291
2023-10-17	0.790	0.800	0.790	0.795	0.639	14,391
2023-10-16	0.800	0.800	0.790	0.790	0.635	43,897
2023-10-13	0.795	0.798	0.790	0.798	0.641	18,716
2023-10-12	0.800	0.805	0.785	0.795	0.639	95,097
2023-10-11	0.800	0.800	0.800	0.800	0.643	27,896
2023-10-10	0.805	0.810	0.800	0.800	0.643	110,661
2023-10-09	0.815	0.815	0.805	0.805	0.647	30,964
2023-10-06	0.810	0.820	0.805	0.820	0.659	19,410
2023-10-05	0.800	0.810	0.795	0.810	0.651	46,512
2023-10-04	0.805	0.820	0.805	0.810	0.640	50,319
2023-10-03	0.820	0.820	0.810	0.810	0.640	73,651
2023-10-02	0.810	0.815	0.805	0.805	0.636	66,984
2023-09-29	0.815	0.820	0.810	0.810	0.640	52,498
2023-09-28	0.820	0.820	0.810	0.815	0.644	61,799
2023-09-27	0.818	0.825	0.815	0.815	0.644	13,569
2023-09-26	0.820	0.825	0.810	0.810	0.640	59,567
2023-09-25	0.815	0.815	0.810	0.810	0.640	20,389
2023-09-22	0.810	0.815	0.810	0.815	0.644	55,663
2023-09-21	0.815	0.815	0.815	0.815	0.644	680

← NewerPage 13 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.