Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.900	0.900	0.900	0.900	0.648	6,393
2022-01-19	0.900	0.900	0.895	0.895	0.645	103,700
2022-01-18	0.905	0.905	0.900	0.905	0.652	59,324
2022-01-17	0.900	0.905	0.895	0.900	0.648	36,638
2022-01-14	0.895	0.900	0.890	0.900	0.648	68,223
2022-01-13	0.895	0.895	0.895	0.895	0.645	34,667
2022-01-12	0.885	0.895	0.885	0.885	0.637	110,683
2022-01-11	0.895	0.895	0.885	0.885	0.637	57,653
2022-01-10	0.895	0.895	0.890	0.895	0.645	18,099
2022-01-07	0.890	0.890	0.885	0.890	0.641	64,340
2022-01-06	0.895	0.900	0.885	0.890	0.641	223,186
2022-01-05	0.915	0.915	0.890	0.895	0.645	106,092
2022-01-04	0.920	0.925	0.915	0.920	0.653	271,649
2021-12-31	0.920	0.925	0.915	0.925	0.657	128,824
2021-12-30	0.920	0.920	0.920	0.920	0.653	180,984
2021-12-29	0.910	0.920	0.910	0.920	0.653	151,358
2021-12-24	0.915	0.915	0.915	0.915	0.650	40,000
2021-12-23	0.910	0.920	0.910	0.915	0.650	149,239
2021-12-22	0.910	0.910	0.900	0.910	0.646	26,308
2021-12-21	0.900	0.910	0.895	0.910	0.646	72,569
2021-12-20	0.910	0.910	0.900	0.900	0.639	57,097
2021-12-17	0.910	0.910	0.910	0.910	0.646	1,155
2021-12-16	0.915	0.920	0.905	0.905	0.643	48,882
2021-12-15	0.915	0.915	0.915	0.915	0.650	42,100
2021-12-14	0.900	0.915	0.900	0.915	0.650	208,161
2021-12-13	0.895	0.900	0.895	0.900	0.639	27,490
2021-12-10	0.900	0.905	0.900	0.900	0.639	17,512
2021-12-09	0.900	0.905	0.890	0.890	0.632	326,323
2021-12-08	0.915	0.915	0.895	0.900	0.639	57,808
2021-12-07	0.915	0.915	0.915	0.915	0.650	16,324
2021-12-06	0.900	0.920	0.895	0.920	0.653	294,866
2021-12-03	0.915	0.915	0.895	0.900	0.639	132,989
2021-12-02	0.910	0.915	0.905	0.915	0.650	178,495
2021-12-01	0.910	0.920	0.905	0.910	0.646	176,049
2021-11-30	0.920	0.925	0.915	0.915	0.650	119,604
2021-11-29	0.915	0.915	0.915	0.915	0.650	115,176
2021-11-26	0.920	0.920	0.915	0.915	0.650	36,798
2021-11-25	0.920	0.920	0.920	0.920	0.653	10,418
2021-11-24	0.920	0.920	0.915	0.915	0.650	26,857
2021-11-23	0.920	0.920	0.920	0.920	0.653	55,804
2021-11-22	0.920	0.920	0.910	0.915	0.650	88,175
2021-11-19	0.915	0.925	0.915	0.920	0.653	103,286
2021-11-18	0.915	0.920	0.915	0.915	0.650	27,783
2021-11-17	0.920	0.920	0.915	0.915	0.650	57,944
2021-11-16	0.915	0.920	0.915	0.920	0.653	55,180
2021-11-15	0.910	0.920	0.910	0.920	0.653	29,107
2021-11-12	0.920	0.920	0.910	0.910	0.646	99,610
2021-11-11	0.920	0.920	0.910	0.910	0.646	97,177
2021-11-10	0.925	0.935	0.920	0.920	0.653	129,480
2021-11-09	0.930	0.930	0.920	0.920	0.653	22,467
2021-11-08	0.925	0.925	0.920	0.920	0.653	91,430
2021-11-05	0.920	0.925	0.920	0.925	0.657	154,532
2021-11-04	0.920	0.925	0.920	0.920	0.653	61,041
2021-11-03	0.920	0.920	0.910	0.920	0.653	52,330
2021-11-02	0.920	0.925	0.920	0.920	0.653	61,438
2021-11-01	0.925	0.925	0.920	0.925	0.657	162,401
2021-10-29	0.930	0.930	0.925	0.925	0.657	46,587
2021-10-28	0.935	0.935	0.925	0.925	0.657	98,581
2021-10-27	0.935	0.935	0.930	0.935	0.664	55,962
2021-10-26	0.930	0.935	0.930	0.935	0.664	51,361

← NewerPage 21 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.