Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.795	0.805	0.790	0.805	0.597	154,593
2022-07-13	0.800	0.810	0.795	0.810	0.601	46,958
2022-07-12	0.815	0.815	0.805	0.805	0.597	16,825
2022-07-11	0.820	0.825	0.810	0.815	0.605	15,374
2022-07-08	0.820	0.820	0.820	0.820	0.609	25,158
2022-07-07	0.805	0.805	0.805	0.805	0.597	8,229
2022-07-06	0.820	0.820	0.800	0.800	0.594	55,990
2022-07-05	0.815	0.825	0.810	0.820	0.609	57,501
2022-07-04	0.830	0.830	0.820	0.825	0.603	188,853
2022-07-01	0.830	0.830	0.815	0.825	0.603	100,514
2022-06-30	0.830	0.830	0.820	0.820	0.599	13,917
2022-06-29	0.815	0.830	0.815	0.815	0.595	36,642
2022-06-28	0.820	0.825	0.815	0.815	0.595	161,920
2022-06-27	0.835	0.835	0.820	0.820	0.599	82,886
2022-06-24	0.830	0.830	0.830	0.830	0.606	71,490
2022-06-23	0.825	0.830	0.815	0.830	0.606	16,067
2022-06-22	0.825	0.840	0.820	0.840	0.614	175,240
2022-06-21	0.800	0.820	0.800	0.820	0.599	105,738
2022-06-20	0.820	0.820	0.800	0.800	0.584	164,120
2022-06-17	0.825	0.825	0.820	0.820	0.599	215,212
2022-06-16	0.825	0.825	0.825	0.825	0.603	50,760
2022-06-15	0.835	0.845	0.820	0.820	0.599	137,867
2022-06-14	0.855	0.855	0.825	0.825	0.603	424,031
2022-06-10	0.860	0.865	0.860	0.860	0.628	76,576
2022-06-09	0.865	0.870	0.860	0.865	0.632	346,150
2022-06-08	0.870	0.870	0.865	0.865	0.632	149,309
2022-06-07	0.870	0.875	0.865	0.870	0.636	33,353
2022-06-06	0.875	0.880	0.875	0.880	0.643	154,559
2022-06-03	0.870	0.875	0.870	0.875	0.639	87,982
2022-06-02	0.880	0.880	0.865	0.870	0.636	26,989
2022-06-01	0.865	0.885	0.860	0.875	0.639	133,459
2022-05-31	0.875	0.875	0.860	0.865	0.632	108,127
2022-05-30	0.845	0.880	0.845	0.880	0.643	418,172
2022-05-27	0.845	0.850	0.845	0.850	0.621	56,041
2022-05-26	0.840	0.845	0.835	0.845	0.617	65,160
2022-05-25	0.840	0.840	0.830	0.840	0.614	170,046
2022-05-24	0.840	0.845	0.840	0.845	0.617	143,392
2022-05-23	0.845	0.845	0.840	0.840	0.614	88,262
2022-05-20	0.835	0.845	0.835	0.845	0.617	48,648
2022-05-19	0.845	0.845	0.835	0.840	0.614	152,437
2022-05-18	0.850	0.850	0.845	0.845	0.617	22,163
2022-05-17	0.850	0.850	0.845	0.845	0.617	19,662
2022-05-16	0.850	0.850	0.845	0.845	0.617	24,231
2022-05-13	0.840	0.850	0.840	0.845	0.617	97,994
2022-05-12	0.840	0.840	0.835	0.835	0.610	42,984
2022-05-11	0.840	0.845	0.840	0.845	0.617	8,128
2022-05-10	0.845	0.845	0.830	0.840	0.614	162,546
2022-05-09	0.860	0.860	0.845	0.848	0.619	155,174
2022-05-06	0.860	0.860	0.855	0.860	0.628	78,570
2022-05-05	0.855	0.880	0.850	0.880	0.643	317,685
2022-05-04	0.850	0.855	0.850	0.855	0.625	5,873
2022-05-03	0.855	0.855	0.850	0.850	0.621	199,322
2022-05-02	0.860	0.865	0.855	0.855	0.625	122,051
2022-04-29	0.855	0.875	0.855	0.875	0.639	169,853
2022-04-28	0.860	0.860	0.855	0.855	0.625	73,606
2022-04-27	0.855	0.860	0.845	0.860	0.628	204,315
2022-04-26	0.865	0.865	0.860	0.860	0.628	131,227
2022-04-22	0.875	0.875	0.865	0.870	0.636	76,703
2022-04-21	0.865	0.885	0.865	0.885	0.647	111,685
2022-04-20	0.860	0.865	0.855	0.865	0.632	158,493

← NewerPage 19 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.