Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.815	0.815	0.815	0.815	0.614	4,000
2022-10-06	0.820	0.820	0.820	0.820	0.618	35,700
2022-10-05	0.830	0.830	0.805	0.820	0.618	15,443
2022-10-04	0.825	0.825	0.820	0.825	0.612	67,159
2022-10-03	0.815	0.815	0.805	0.805	0.597	32,000
2022-09-30	0.805	0.815	0.800	0.815	0.605	13,000
2022-09-29	0.825	0.830	0.820	0.825	0.612	33,733
2022-09-28	0.800	0.800	0.800	0.800	0.594	0
2022-09-27	0.810	0.815	0.800	0.800	0.594	36,774
2022-09-26	0.825	0.825	0.825	0.825	0.612	1,848
2022-09-23	0.835	0.840	0.815	0.830	0.616	27,493
2022-09-21	0.845	0.845	0.835	0.835	0.620	10,622
2022-09-20	0.825	0.830	0.825	0.830	0.616	11,273
2022-09-19	0.825	0.825	0.825	0.825	0.612	830
2022-09-16	0.810	0.820	0.810	0.820	0.609	31,511
2022-09-15	0.825	0.830	0.810	0.810	0.601	120,259
2022-09-14	0.838	0.840	0.838	0.840	0.623	1,000
2022-09-13	0.825	0.825	0.820	0.825	0.612	42,000
2022-09-12	0.850	0.850	0.820	0.820	0.609	69,216
2022-09-09	0.830	0.850	0.830	0.845	0.627	45,289
2022-09-08	0.830	0.830	0.830	0.830	0.616	6,308
2022-09-07	0.845	0.845	0.830	0.830	0.616	62,732
2022-09-06	0.835	0.835	0.835	0.835	0.620	10,000
2022-09-05	0.840	0.845	0.835	0.835	0.620	106,418
2022-09-02	0.835	0.835	0.835	0.835	0.620	10,000
2022-09-01	0.835	0.835	0.830	0.830	0.616	11,473
2022-08-31	0.845	0.850	0.830	0.845	0.627	27,485
2022-08-30	0.830	0.830	0.830	0.830	0.616	0
2022-08-29	0.845	0.845	0.830	0.830	0.616	12,374
2022-08-26	0.845	0.845	0.835	0.835	0.620	1,305
2022-08-25	0.835	0.845	0.835	0.845	0.627	28,838
2022-08-24	0.845	0.850	0.820	0.835	0.620	107,236
2022-08-23	0.850	0.850	0.830	0.830	0.616	24,250
2022-08-22	0.825	0.830	0.825	0.830	0.616	28
2022-08-19	0.815	0.815	0.815	0.815	0.605	0
2022-08-18	0.815	0.820	0.815	0.815	0.605	25,894
2022-08-17	0.830	0.830	0.815	0.815	0.605	39,473
2022-08-16	0.840	0.840	0.805	0.810	0.601	202,892
2022-08-15	0.850	0.860	0.850	0.860	0.638	23,586
2022-08-12	0.860	0.860	0.848	0.850	0.631	34,796
2022-08-11	0.840	0.850	0.840	0.850	0.631	69,864
2022-08-10	0.835	0.835	0.835	0.835	0.620	5,433
2022-08-09	0.835	0.850	0.835	0.850	0.631	39,824
2022-08-08	0.830	0.850	0.820	0.840	0.623	128,019
2022-08-05	0.825	0.860	0.820	0.820	0.609	92,399
2022-08-04	0.820	0.825	0.820	0.825	0.612	27,910
2022-08-03	0.810	0.820	0.810	0.820	0.609	61,273
2022-08-02	0.810	0.820	0.805	0.805	0.597	37,893
2022-08-01	0.815	0.820	0.800	0.800	0.594	50,167
2022-07-29	0.805	0.810	0.800	0.810	0.601	55,618
2022-07-28	0.800	0.815	0.800	0.815	0.605	50,002
2022-07-27	0.800	0.800	0.800	0.800	0.594	0
2022-07-26	0.800	0.805	0.795	0.800	0.594	124,847
2022-07-25	0.800	0.810	0.800	0.810	0.601	32,527
2022-07-22	0.795	0.800	0.785	0.800	0.594	42,010
2022-07-21	0.800	0.820	0.800	0.815	0.605	54,778
2022-07-20	0.795	0.800	0.795	0.800	0.594	43,100
2022-07-19	0.795	0.795	0.795	0.795	0.590	0
2022-07-18	0.800	0.800	0.790	0.795	0.590	4,805
2022-07-15	0.800	0.805	0.800	0.800	0.594	38,092

← NewerPage 18 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.