Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.840	0.840	0.835	0.840	0.643	188,723
2023-03-29	0.840	0.840	0.840	0.840	0.643	65,800
2023-03-28	0.840	0.840	0.830	0.840	0.643	97,834
2023-03-27	0.840	0.840	0.830	0.840	0.643	127,932
2023-03-24	0.830	0.830	0.820	0.830	0.635	20,500
2023-03-23	0.820	0.830	0.820	0.830	0.635	80,499
2023-03-22	0.838	0.838	0.835	0.835	0.639	5,204
2023-03-21	0.840	0.840	0.830	0.840	0.643	69,537
2023-03-20	0.840	0.840	0.835	0.835	0.639	50,108
2023-03-17	0.840	0.855	0.840	0.855	0.654	27,653
2023-03-16	0.850	0.855	0.840	0.840	0.643	12,948
2023-03-15	0.840	0.850	0.840	0.850	0.650	5,594
2023-03-14	0.850	0.850	0.835	0.840	0.643	26,479
2023-03-13	0.855	0.855	0.855	0.855	0.654	8,000
2023-03-10	0.860	0.860	0.860	0.860	0.658	3,912
2023-03-09	0.860	0.860	0.860	0.860	0.658	13
2023-03-08	0.845	0.860	0.845	0.855	0.654	101,987
2023-03-07	0.850	0.850	0.845	0.845	0.646	23,822
2023-03-06	0.850	0.860	0.850	0.860	0.658	304,700
2023-03-03	0.850	0.850	0.845	0.845	0.646	42,231
2023-03-02	0.850	0.850	0.850	0.850	0.650	22,210
2023-03-01	0.860	0.860	0.850	0.860	0.658	101,266
2023-02-28	0.860	0.860	0.850	0.860	0.658	173,639
2023-02-27	0.850	0.860	0.850	0.860	0.658	10,835
2023-02-24	0.850	0.850	0.850	0.850	0.650	44,944
2023-02-23	0.850	0.850	0.850	0.850	0.650	5,056
2023-02-22	0.840	0.860	0.840	0.840	0.643	132,760
2023-02-21	0.840	0.840	0.840	0.840	0.643	57,917
2023-02-20	0.845	0.845	0.840	0.840	0.643	42,814
2023-02-17	0.855	0.855	0.845	0.845	0.646	46,904
2023-02-16	0.845	0.860	0.845	0.860	0.658	27,687
2023-02-15	0.845	0.860	0.845	0.860	0.658	51,172
2023-02-14	0.850	0.850	0.850	0.850	0.650	18,716
2023-02-13	0.840	0.840	0.840	0.840	0.643	0
2023-02-10	0.865	0.865	0.840	0.840	0.643	208,227
2023-02-09	0.865	0.865	0.865	0.865	0.662	1,734
2023-02-08	0.860	0.860	0.860	0.860	0.658	20,933
2023-02-07	0.865	0.865	0.860	0.860	0.658	6,317
2023-02-06	0.870	0.870	0.860	0.865	0.662	419,975
2023-02-03	0.870	0.870	0.865	0.865	0.662	5,977
2023-02-02	0.865	0.875	0.865	0.870	0.666	76,474
2023-02-01	0.860	0.860	0.855	0.860	0.658	30,157
2023-01-31	0.860	0.870	0.855	0.855	0.654	43,713
2023-01-30	0.850	0.860	0.850	0.860	0.658	44,318
2023-01-27	0.850	0.860	0.850	0.850	0.650	56,073
2023-01-25	0.855	0.860	0.855	0.860	0.658	35,384
2023-01-24	0.855	0.855	0.855	0.855	0.654	20,000
2023-01-23	0.840	0.850	0.840	0.850	0.650	82,551
2023-01-20	0.840	0.840	0.840	0.840	0.643	20,034
2023-01-19	0.835	0.835	0.835	0.835	0.639	2,320
2023-01-18	0.835	0.835	0.830	0.835	0.639	66,363
2023-01-17	0.840	0.840	0.830	0.835	0.639	126,138
2023-01-16	0.845	0.850	0.845	0.845	0.646	21,085
2023-01-13	0.850	0.860	0.845	0.845	0.646	31,004
2023-01-12	0.830	0.835	0.830	0.835	0.639	18,052
2023-01-11	0.830	0.830	0.825	0.825	0.631	40,986
2023-01-10	0.820	0.830	0.820	0.830	0.635	22,735
2023-01-09	0.825	0.850	0.820	0.820	0.627	64,677
2023-01-06	0.850	0.860	0.808	0.825	0.631	213,250
2023-01-05	0.880	0.885	0.820	0.850	0.650	122,975

← NewerPage 16 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.