Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	0.860	0.860	0.860	0.860	0.628	48,563
2022-04-14	0.855	0.865	0.855	0.865	0.632	119,622
2022-04-13	0.860	0.865	0.845	0.865	0.632	195,607
2022-04-12	0.860	0.870	0.855	0.870	0.636	153,848
2022-04-11	0.870	0.880	0.860	0.860	0.628	152,825
2022-04-08	0.860	0.875	0.855	0.875	0.639	154,432
2022-04-07	0.875	0.875	0.860	0.870	0.636	70,551
2022-04-06	0.860	0.880	0.860	0.870	0.636	80,245
2022-04-05	0.870	0.885	0.860	0.880	0.643	160,856
2022-04-04	0.895	0.910	0.875	0.900	0.648	122,806
2022-04-01	0.880	0.900	0.878	0.895	0.645	189,717
2022-03-31	0.880	0.885	0.880	0.880	0.634	47,580
2022-03-30	0.880	0.890	0.865	0.885	0.637	377,673
2022-03-29	0.870	0.875	0.870	0.875	0.630	129,998
2022-03-28	0.870	0.870	0.855	0.870	0.627	249,126
2022-03-25	0.865	0.870	0.860	0.870	0.627	122,002
2022-03-24	0.860	0.860	0.850	0.860	0.619	40,747
2022-03-23	0.860	0.860	0.845	0.860	0.619	209,556
2022-03-22	0.860	0.865	0.850	0.850	0.612	184,545
2022-03-21	0.855	0.860	0.850	0.860	0.619	35,427
2022-03-18	0.850	0.855	0.840	0.850	0.612	50,748
2022-03-17	0.860	0.860	0.830	0.830	0.598	808,163
2022-03-16	0.855	0.860	0.850	0.860	0.619	101,643
2022-03-15	0.855	0.855	0.845	0.855	0.616	136,655
2022-03-14	0.865	0.865	0.850	0.855	0.616	84,362
2022-03-11	0.850	0.870	0.850	0.865	0.623	132,000
2022-03-10	0.850	0.855	0.850	0.855	0.616	72,522
2022-03-09	0.855	0.860	0.850	0.850	0.612	68,588
2022-03-08	0.850	0.855	0.845	0.850	0.612	127,721
2022-03-07	0.865	0.870	0.855	0.855	0.616	118,852
2022-03-04	0.870	0.870	0.855	0.860	0.619	97,445
2022-03-03	0.850	0.865	0.840	0.865	0.623	375,472
2022-03-02	0.845	0.850	0.840	0.845	0.609	103,840
2022-03-01	0.850	0.850	0.840	0.850	0.612	87,537
2022-02-28	0.855	0.855	0.840	0.845	0.609	162,210
2022-02-25	0.850	0.855	0.840	0.850	0.612	128,926
2022-02-24	0.860	0.860	0.845	0.850	0.612	191,153
2022-02-23	0.860	0.865	0.855	0.865	0.623	114,077
2022-02-22	0.855	0.870	0.855	0.865	0.623	130,765
2022-02-21	0.860	0.865	0.850	0.850	0.612	124,373
2022-02-18	0.860	0.865	0.850	0.860	0.619	86,590
2022-02-17	0.860	0.870	0.850	0.850	0.612	306,487
2022-02-16	0.860	0.860	0.850	0.855	0.616	69,728
2022-02-15	0.860	0.865	0.855	0.855	0.616	60,523
2022-02-14	0.865	0.865	0.860	0.860	0.619	178,529
2022-02-11	0.870	0.875	0.870	0.870	0.627	59,626
2022-02-10	0.875	0.880	0.865	0.870	0.627	267,138
2022-02-09	0.870	0.875	0.870	0.875	0.630	50,649
2022-02-08	0.860	0.873	0.860	0.873	0.628	174,058
2022-02-07	0.880	0.880	0.865	0.865	0.623	35,344
2022-02-04	0.880	0.880	0.880	0.880	0.634	922
2022-02-03	0.890	0.890	0.865	0.880	0.634	101,783
2022-02-02	0.885	0.890	0.885	0.885	0.637	9,120
2022-02-01	0.885	0.895	0.880	0.885	0.637	72,613
2022-01-31	0.865	0.885	0.855	0.885	0.637	188,745
2022-01-28	0.875	0.875	0.860	0.875	0.630	179,147
2022-01-27	0.875	0.878	0.860	0.870	0.627	271,465
2022-01-25	0.885	0.885	0.878	0.878	0.632	208,151
2022-01-24	0.890	0.890	0.885	0.885	0.637	94,418
2022-01-21	0.895	0.900	0.890	0.890	0.641	154,932

← NewerPage 20 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.