Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.680	0.680	0.675	0.680	0.666	159,086
2026-07-23	0.675	0.685	0.675	0.680	0.666	147,634
2026-07-22	0.680	0.680	0.675	0.680	0.666	105,719
2026-07-21	0.680	0.680	0.675	0.675	0.661	54,818
2026-07-20	0.690	0.690	0.685	0.685	0.671	53,582
2026-07-17	0.685	0.685	0.680	0.685	0.671	72,420
2026-07-16	0.680	0.695	0.680	0.695	0.680	243,980
2026-07-15	0.680	0.685	0.675	0.685	0.671	56,630
2026-07-14	0.680	0.680	0.675	0.680	0.666	103,290
2026-07-13	0.675	0.680	0.675	0.675	0.661	4,034
2026-07-10	0.685	0.685	0.675	0.675	0.661	80,969
2026-07-09	0.680	0.680	0.675	0.675	0.661	32,926
2026-07-08	0.680	0.680	0.675	0.680	0.666	43,757
2026-07-07	0.670	0.680	0.670	0.675	0.661	105,054
2026-07-06	0.675	0.675	0.670	0.670	0.656	126,902
2026-07-03	0.670	0.680	0.670	0.670	0.656	185,772
2026-07-02	0.670	0.680	0.665	0.670	0.656	136,194
2026-07-01	0.680	0.680	0.675	0.675	0.661	89,000
2026-06-30	0.680	0.690	0.680	0.685	0.657	67,790
2026-06-29	0.680	0.685	0.675	0.680	0.653	531,356
2026-06-26	0.680	0.680	0.675	0.680	0.653	102,029
2026-06-25	0.690	0.690	0.670	0.680	0.653	260,581
2026-06-24	0.685	0.690	0.680	0.690	0.662	104,263
2026-06-23	0.685	0.690	0.685	0.690	0.662	44,239
2026-06-22	0.680	0.690	0.680	0.690	0.662	240,828
2026-06-19	0.680	0.685	0.680	0.680	0.653	112,243
2026-06-18	0.685	0.685	0.680	0.680	0.653	351,546
2026-06-17	0.690	0.695	0.685	0.685	0.657	188,667
2026-06-16	0.695	0.695	0.690	0.690	0.662	35,359
2026-06-15	0.690	0.695	0.685	0.690	0.662	118,206
2026-06-12	0.680	0.680	0.680	0.680	0.653	3,376
2026-06-11	0.680	0.685	0.675	0.680	0.653	100,576
2026-06-10	0.680	0.690	0.675	0.680	0.653	513,451
2026-06-09	0.690	0.690	0.680	0.680	0.653	209,259
2026-06-05	0.695	0.695	0.690	0.690	0.662	31,417
2026-06-04	0.690	0.695	0.685	0.690	0.662	144,204
2026-06-03	0.695	0.700	0.690	0.690	0.662	119,489
2026-06-02	0.690	0.695	0.690	0.690	0.662	92,022
2026-06-01	0.700	0.700	0.685	0.685	0.657	376,504
2026-05-29	0.695	0.700	0.695	0.700	0.672	117,266
2026-05-28	0.705	0.705	0.695	0.695	0.667	38,193
2026-05-27	0.705	0.705	0.700	0.705	0.677	14,380
2026-05-26	0.695	0.705	0.695	0.705	0.677	339,290
2026-05-25	0.695	0.700	0.690	0.695	0.667	39,337
2026-05-22	0.695	0.700	0.695	0.695	0.667	32,897
2026-05-21	0.695	0.695	0.695	0.695	0.667	59,275
2026-05-20	0.695	0.695	0.690	0.690	0.662	93,553
2026-05-19	0.700	0.700	0.690	0.695	0.667	269,525
2026-05-18	0.700	0.705	0.695	0.700	0.672	272,049
2026-05-15	0.700	0.705	0.700	0.705	0.677	98,247
2026-05-14	0.700	0.700	0.700	0.700	0.672	85,631
2026-05-13	0.705	0.705	0.700	0.705	0.677	13,503
2026-05-12	0.705	0.705	0.705	0.705	0.677	86,832
2026-05-11	0.705	0.705	0.700	0.705	0.677	70,037
2026-05-08	0.700	0.700	0.700	0.700	0.672	67,615
2026-05-07	0.700	0.705	0.700	0.700	0.672	149,624
2026-05-06	0.690	0.698	0.690	0.695	0.667	57,112
2026-05-05	0.695	0.695	0.685	0.695	0.667	358,356
2026-05-04	0.695	0.700	0.695	0.695	0.667	254,339
2026-05-01	0.700	0.700	0.695	0.695	0.667	314,130

← NewerPage 2 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.