Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.810	0.815	0.810	0.815	0.644	8,201
2023-09-19	0.810	0.810	0.805	0.805	0.636	99,077
2023-09-18	0.815	0.820	0.810	0.820	0.648	65,175
2023-09-15	0.820	0.820	0.815	0.815	0.644	108,507
2023-09-14	0.825	0.825	0.820	0.820	0.648	140,492
2023-09-13	0.820	0.825	0.820	0.825	0.652	21,627
2023-09-12	0.820	0.825	0.820	0.825	0.652	31,001
2023-09-11	0.835	0.835	0.825	0.825	0.652	51,519
2023-09-08	0.820	0.830	0.820	0.825	0.652	88,549
2023-09-07	0.825	0.825	0.820	0.820	0.648	11,113
2023-09-06	0.825	0.825	0.820	0.820	0.648	86,385
2023-09-05	0.830	0.830	0.830	0.830	0.656	26,211
2023-09-04	0.825	0.830	0.825	0.825	0.652	36,297
2023-09-01	0.830	0.830	0.825	0.825	0.652	15,276
2023-08-31	0.825	0.830	0.820	0.830	0.656	22,196
2023-08-30	0.830	0.830	0.825	0.825	0.652	19,325
2023-08-29	0.818	0.830	0.818	0.825	0.652	95,428
2023-08-28	0.820	0.820	0.815	0.815	0.644	11,791
2023-08-25	0.825	0.825	0.820	0.825	0.652	83,806
2023-08-24	0.820	0.825	0.820	0.825	0.652	7,589
2023-08-23	0.820	0.820	0.820	0.820	0.648	37,000
2023-08-22	0.815	0.815	0.810	0.810	0.640	34,516
2023-08-21	0.820	0.820	0.815	0.815	0.644	68,608
2023-08-18	0.825	0.825	0.825	0.825	0.652	0
2023-08-17	0.820	0.825	0.820	0.825	0.652	25,129
2023-08-16	0.820	0.820	0.820	0.820	0.648	15,367
2023-08-15	0.820	0.825	0.820	0.825	0.652	62,359
2023-08-14	0.820	0.825	0.820	0.820	0.648	103,493
2023-08-11	0.820	0.825	0.820	0.825	0.652	22,820
2023-08-10	0.830	0.830	0.820	0.820	0.648	51,885
2023-08-09	0.830	0.830	0.825	0.825	0.652	65,164
2023-08-08	0.830	0.830	0.830	0.830	0.656	19,742
2023-08-07	0.830	0.835	0.830	0.830	0.656	121,814
2023-08-04	0.825	0.830	0.825	0.830	0.656	19,846
2023-08-03	0.830	0.830	0.825	0.825	0.652	8,973
2023-08-02	0.830	0.830	0.830	0.830	0.656	4,754
2023-08-01	0.830	0.830	0.825	0.825	0.652	106,442
2023-07-31	0.825	0.830	0.825	0.825	0.652	42,979
2023-07-28	0.830	0.830	0.820	0.828	0.654	34,589
2023-07-27	0.820	0.830	0.820	0.825	0.652	143,874
2023-07-26	0.820	0.820	0.815	0.818	0.646	111,808
2023-07-25	0.815	0.815	0.815	0.815	0.644	1,870
2023-07-24	0.815	0.820	0.815	0.820	0.648	38,410
2023-07-21	0.820	0.820	0.815	0.815	0.644	104,941
2023-07-20	0.820	0.820	0.820	0.820	0.648	7,342
2023-07-19	0.825	0.830	0.820	0.820	0.648	16,555
2023-07-18	0.820	0.830	0.820	0.825	0.652	50,220
2023-07-17	0.830	0.830	0.815	0.820	0.648	113,495
2023-07-14	0.820	0.820	0.820	0.820	0.648	19,500
2023-07-13	0.820	0.830	0.820	0.830	0.656	10,167
2023-07-12	0.830	0.830	0.810	0.820	0.648	21,882
2023-07-11	0.805	0.835	0.800	0.835	0.659	141,178
2023-07-10	0.810	0.815	0.810	0.810	0.640	25,418
2023-07-07	0.820	0.820	0.810	0.810	0.640	37,604
2023-07-06	0.820	0.820	0.810	0.810	0.640	12,052
2023-07-05	0.830	0.830	0.825	0.825	0.652	110,394
2023-07-04	0.830	0.835	0.830	0.830	0.645	23,756
2023-07-03	0.835	0.845	0.830	0.830	0.645	211,415
2023-06-30	0.835	0.835	0.830	0.835	0.649	52,359
2023-06-29	0.830	0.830	0.830	0.830	0.645	5,042

← NewerPage 14 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.