Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.875	0.890	0.875	0.890	0.671	111,740
2023-01-03	0.875	0.880	0.875	0.875	0.660	52,152
2022-12-30	0.870	0.880	0.865	0.880	0.663	78,741
2022-12-29	0.855	0.870	0.855	0.870	0.656	19,300
2022-12-28	0.870	0.870	0.855	0.860	0.648	32,855
2022-12-23	0.870	0.870	0.850	0.870	0.656	3,066
2022-12-22	0.868	0.870	0.868	0.870	0.656	1,272
2022-12-21	0.870	0.870	0.855	0.855	0.645	6,980
2022-12-20	0.850	0.870	0.850	0.860	0.648	73,956
2022-12-19	0.855	0.860	0.840	0.850	0.641	57,348
2022-12-16	0.830	0.855	0.830	0.855	0.645	104,468
2022-12-15	0.840	0.850	0.840	0.850	0.641	10,855
2022-12-14	0.850	0.855	0.835	0.840	0.633	149,431
2022-12-13	0.840	0.840	0.830	0.840	0.633	109,555
2022-12-12	0.840	0.850	0.825	0.830	0.626	173,594
2022-12-09	0.850	0.850	0.840	0.840	0.633	162,351
2022-12-08	0.850	0.850	0.840	0.840	0.633	63,502
2022-12-07	0.850	0.855	0.850	0.850	0.641	34,239
2022-12-06	0.850	0.860	0.850	0.850	0.641	29,723
2022-12-05	0.845	0.860	0.845	0.850	0.641	86,899
2022-12-02	0.840	0.850	0.840	0.850	0.641	27,088
2022-12-01	0.840	0.860	0.840	0.850	0.641	38,168
2022-11-30	0.845	0.850	0.835	0.835	0.629	93,594
2022-11-29	0.860	0.870	0.840	0.840	0.633	128,165
2022-11-28	0.840	0.840	0.840	0.840	0.633	45,630
2022-11-25	0.860	0.860	0.840	0.840	0.633	19,231
2022-11-24	0.870	0.870	0.840	0.865	0.652	67,397
2022-11-23	0.840	0.860	0.840	0.860	0.648	59,251
2022-11-22	0.835	0.835	0.830	0.830	0.626	13,706
2022-11-21	0.845	0.845	0.835	0.840	0.633	43,842
2022-11-18	0.830	0.845	0.830	0.845	0.637	86,627
2022-11-17	0.830	0.845	0.830	0.845	0.637	37,201
2022-11-16	0.825	0.830	0.820	0.830	0.626	24,278
2022-11-15	0.825	0.835	0.820	0.820	0.618	106,499
2022-11-14	0.825	0.830	0.820	0.820	0.618	77,143
2022-11-11	0.820	0.830	0.820	0.830	0.626	17,266
2022-11-10	0.825	0.830	0.815	0.815	0.614	2,507
2022-11-09	0.815	0.825	0.815	0.825	0.622	16,957
2022-11-08	0.820	0.830	0.815	0.815	0.614	66,573
2022-11-07	0.820	0.820	0.810	0.810	0.611	57,201
2022-11-04	0.815	0.815	0.815	0.815	0.614	10,000
2022-11-03	0.815	0.815	0.815	0.815	0.614	1,168
2022-11-02	0.815	0.815	0.815	0.815	0.614	26,924
2022-11-01	0.810	0.820	0.810	0.820	0.618	29,140
2022-10-31	0.810	0.810	0.800	0.810	0.611	10,499
2022-10-28	0.810	0.815	0.810	0.815	0.614	4,755
2022-10-27	0.810	0.815	0.810	0.810	0.611	27,515
2022-10-26	0.810	0.810	0.810	0.810	0.611	2,557
2022-10-25	0.810	0.815	0.810	0.815	0.614	1,163
2022-10-24	0.810	0.815	0.810	0.815	0.614	17,527
2022-10-21	0.805	0.815	0.790	0.795	0.599	149,457
2022-10-20	0.810	0.810	0.810	0.810	0.611	10,000
2022-10-19	0.805	0.810	0.805	0.810	0.611	30,900
2022-10-18	0.805	0.805	0.790	0.805	0.607	58,468
2022-10-17	0.795	0.795	0.795	0.795	0.599	500
2022-10-14	0.820	0.820	0.780	0.815	0.614	204,934
2022-10-13	0.785	0.805	0.785	0.800	0.603	36,000
2022-10-12	0.810	0.810	0.800	0.805	0.607	13,068
2022-10-11	0.810	0.810	0.810	0.810	0.611	0
2022-10-10	0.815	0.815	0.810	0.810	0.611	17,250

← NewerPage 17 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.