Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.700	0.705	0.700	0.705	0.664	54,259
2026-02-02	0.705	0.710	0.700	0.700	0.659	216,082
2026-01-30	0.710	0.710	0.705	0.705	0.664	97,235
2026-01-29	0.710	0.710	0.705	0.705	0.664	146,157
2026-01-28	0.715	0.715	0.705	0.710	0.668	352,537
2026-01-27	0.720	0.720	0.705	0.705	0.664	109,373
2026-01-23	0.720	0.725	0.710	0.720	0.678	133,077
2026-01-22	0.710	0.720	0.710	0.720	0.678	92,631
2026-01-21	0.710	0.715	0.710	0.710	0.668	69,092
2026-01-20	0.705	0.715	0.700	0.715	0.673	109,103
2026-01-19	0.710	0.710	0.700	0.705	0.664	291,198
2026-01-16	0.710	0.710	0.700	0.700	0.659	235,250
2026-01-15	0.705	0.705	0.695	0.700	0.659	381,831
2026-01-14	0.700	0.705	0.700	0.700	0.659	16,853
2026-01-13	0.700	0.705	0.700	0.700	0.659	28,780
2026-01-12	0.695	0.700	0.695	0.695	0.654	70,861
2026-01-09	0.700	0.700	0.695	0.700	0.659	19,448
2026-01-08	0.700	0.700	0.695	0.695	0.654	5,695
2026-01-07	0.705	0.710	0.705	0.710	0.656	137,725
2026-01-06	0.710	0.710	0.705	0.705	0.651	124,031
2026-01-05	0.700	0.710	0.700	0.705	0.651	127,212
2026-01-02	0.705	0.710	0.705	0.705	0.651	109,587
2025-12-31	0.700	0.705	0.700	0.705	0.651	199,914
2025-12-30	0.700	0.705	0.700	0.700	0.646	99,547
2025-12-29	0.700	0.705	0.695	0.700	0.646	292,212
2025-12-24	0.700	0.705	0.700	0.705	0.651	41,020
2025-12-23	0.700	0.705	0.695	0.705	0.651	200,931
2025-12-22	0.695	0.695	0.690	0.695	0.642	125,598
2025-12-19	0.690	0.695	0.690	0.695	0.642	305,850
2025-12-18	0.695	0.695	0.690	0.690	0.637	114,238
2025-12-17	0.690	0.695	0.690	0.690	0.637	14,448
2025-12-16	0.695	0.695	0.690	0.690	0.637	29,323
2025-12-15	0.690	0.695	0.690	0.695	0.642	274
2025-12-12	0.685	0.690	0.685	0.690	0.637	458,151
2025-12-11	0.685	0.685	0.680	0.685	0.633	204,839
2025-12-10	0.675	0.680	0.675	0.680	0.628	77,893
2025-12-09	0.690	0.690	0.665	0.680	0.628	1,280,291
2025-12-08	0.680	0.690	0.680	0.685	0.633	70,803
2025-12-05	0.685	0.685	0.680	0.685	0.633	31,445
2025-12-04	0.680	0.688	0.680	0.688	0.635	164,539
2025-12-03	0.685	0.685	0.670	0.680	0.628	485,347
2025-12-02	0.680	0.688	0.680	0.685	0.633	134,088
2025-12-01	0.680	0.680	0.675	0.675	0.623	69,101
2025-11-28	0.675	0.680	0.675	0.675	0.623	176,545
2025-11-27	0.675	0.680	0.675	0.675	0.623	12,091
2025-11-26	0.680	0.680	0.675	0.675	0.623	184,396
2025-11-25	0.675	0.680	0.675	0.680	0.628	5,569
2025-11-24	0.675	0.680	0.670	0.680	0.628	60,468
2025-11-21	0.675	0.675	0.670	0.675	0.623	37,538
2025-11-20	0.675	0.675	0.675	0.675	0.623	16,759
2025-11-19	0.675	0.675	0.675	0.675	0.623	256,402
2025-11-18	0.675	0.680	0.675	0.675	0.623	87,299
2025-11-17	0.675	0.680	0.675	0.680	0.628	57,023
2025-11-14	0.680	0.680	0.670	0.670	0.619	202,554
2025-11-13	0.680	0.680	0.675	0.675	0.623	414,937
2025-11-12	0.680	0.680	0.680	0.680	0.628	1,000
2025-11-11	0.680	0.680	0.675	0.675	0.623	10,712
2025-11-10	0.675	0.680	0.675	0.675	0.623	122,402
2025-11-07	0.680	0.680	0.675	0.675	0.623	150,731
2025-11-06	0.680	0.680	0.675	0.675	0.623	148,139

← NewerPage 4 of 5 · 253 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.