Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.825	0.825	0.815	0.825	0.641	119,649
2023-06-27	0.820	0.830	0.820	0.825	0.641	56,746
2023-06-26	0.820	0.825	0.815	0.825	0.641	30,819
2023-06-23	0.830	0.830	0.825	0.825	0.641	153
2023-06-22	0.825	0.830	0.825	0.830	0.645	44,365
2023-06-21	0.830	0.830	0.830	0.830	0.645	17,243
2023-06-20	0.820	0.830	0.820	0.830	0.645	25,618
2023-06-19	0.820	0.835	0.815	0.820	0.637	470,445
2023-06-16	0.830	0.835	0.820	0.820	0.637	84,813
2023-06-15	0.830	0.830	0.830	0.830	0.645	1,475
2023-06-14	0.825	0.830	0.825	0.825	0.641	129,195
2023-06-13	0.830	0.830	0.825	0.825	0.641	44,135
2023-06-09	0.825	0.835	0.825	0.830	0.645	4,993
2023-06-08	0.835	0.838	0.830	0.830	0.645	22,063
2023-06-07	0.830	0.830	0.830	0.830	0.645	0
2023-06-06	0.825	0.830	0.825	0.830	0.645	44,539
2023-06-05	0.835	0.835	0.825	0.825	0.641	88,972
2023-06-02	0.835	0.835	0.830	0.830	0.645	152,820
2023-06-01	0.830	0.830	0.830	0.830	0.645	17,037
2023-05-31	0.835	0.835	0.830	0.830	0.645	85,139
2023-05-30	0.840	0.840	0.835	0.835	0.649	48,288
2023-05-29	0.830	0.840	0.830	0.840	0.653	34,532
2023-05-26	0.835	0.835	0.830	0.835	0.649	83,710
2023-05-25	0.830	0.835	0.830	0.835	0.649	20,441
2023-05-24	0.830	0.830	0.830	0.830	0.645	3,156
2023-05-23	0.835	0.835	0.830	0.830	0.645	27,967
2023-05-22	0.835	0.835	0.835	0.835	0.649	0
2023-05-19	0.835	0.835	0.835	0.835	0.649	23,702
2023-05-18	0.825	0.825	0.825	0.825	0.641	108,144
2023-05-17	0.840	0.840	0.830	0.830	0.645	126,397
2023-05-16	0.835	0.840	0.835	0.840	0.653	60,000
2023-05-15	0.835	0.835	0.835	0.835	0.649	6,020
2023-05-12	0.825	0.835	0.825	0.825	0.641	91,859
2023-05-11	0.830	0.830	0.825	0.825	0.641	43,021
2023-05-10	0.825	0.825	0.825	0.825	0.641	19,945
2023-05-09	0.830	0.835	0.830	0.835	0.649	8,636
2023-05-08	0.835	0.835	0.830	0.830	0.645	29,493
2023-05-05	0.830	0.840	0.830	0.835	0.649	13,851
2023-05-04	0.840	0.840	0.830	0.830	0.645	15,020
2023-05-03	0.840	0.840	0.830	0.830	0.645	13,783
2023-05-02	0.835	0.835	0.825	0.825	0.641	87,231
2023-05-01	0.840	0.840	0.835	0.840	0.653	115,142
2023-04-28	0.835	0.840	0.835	0.835	0.649	446,224
2023-04-27	0.835	0.835	0.830	0.830	0.645	6,062
2023-04-26	0.825	0.825	0.825	0.825	0.641	34,431
2023-04-24	0.825	0.830	0.825	0.830	0.645	8,200
2023-04-21	0.835	0.835	0.835	0.835	0.649	5,000
2023-04-20	0.835	0.835	0.835	0.835	0.649	1,060
2023-04-19	0.835	0.835	0.835	0.835	0.649	11,094
2023-04-18	0.830	0.830	0.830	0.830	0.645	7,835
2023-04-17	0.830	0.833	0.830	0.830	0.645	40,296
2023-04-14	0.835	0.835	0.830	0.830	0.645	28,547
2023-04-13	0.825	0.835	0.825	0.835	0.649	1,543
2023-04-12	0.820	0.825	0.820	0.825	0.641	83,783
2023-04-11	0.840	0.840	0.830	0.830	0.645	90,541
2023-04-06	0.840	0.840	0.840	0.840	0.653	80,996
2023-04-05	0.835	0.840	0.835	0.840	0.653	16,814
2023-04-04	0.845	0.845	0.830	0.835	0.649	28,000
2023-04-03	0.850	0.855	0.850	0.850	0.650	170,861
2023-03-31	0.840	0.855	0.840	0.850	0.650	18,164

← NewerPage 15 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.