Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.680	0.685	0.675	0.675	0.623	208,780
2025-11-04	0.680	0.680	0.675	0.675	0.623	7,708
2025-11-03	0.680	0.680	0.675	0.680	0.628	196,757
2025-10-31	0.680	0.680	0.675	0.680	0.628	189,889
2025-10-30	0.680	0.685	0.675	0.680	0.628	174,728
2025-10-29	0.675	0.680	0.675	0.680	0.628	198,872
2025-10-28	0.685	0.685	0.670	0.680	0.628	435,211
2025-10-27	0.685	0.690	0.670	0.680	0.628	1,413,034
2025-10-24	0.695	0.695	0.690	0.695	0.642	389,403
2025-10-23	0.700	0.700	0.695	0.695	0.642	89,050
2025-10-22	0.695	0.700	0.695	0.695	0.642	125,023
2025-10-21	0.700	0.700	0.695	0.695	0.642	49,667
2025-10-20	0.700	0.705	0.700	0.700	0.646	35,099
2025-10-17	0.695	0.700	0.695	0.700	0.646	37,850
2025-10-16	0.695	0.700	0.695	0.695	0.642	150,021
2025-10-15	0.695	0.700	0.690	0.700	0.646	174,539
2025-10-14	0.695	0.700	0.695	0.695	0.642	90,423
2025-10-13	0.690	0.695	0.690	0.695	0.642	239,592
2025-10-10	0.695	0.695	0.690	0.695	0.642	38,797
2025-10-09	0.700	0.705	0.690	0.695	0.642	338,448
2025-10-08	0.700	0.710	0.695	0.700	0.646	69,913
2025-10-07	0.710	0.710	0.705	0.705	0.639	38,105
2025-10-06	0.705	0.710	0.705	0.705	0.639	244,943
2025-10-03	0.710	0.710	0.705	0.705	0.639	116,315
2025-10-02	0.710	0.710	0.705	0.705	0.639	135,095
2025-10-01	0.700	0.710	0.700	0.705	0.639	70,717
2025-09-30	0.705	0.710	0.700	0.700	0.634	87,083
2025-09-29	0.710	0.710	0.710	0.710	0.643	40,450
2025-09-26	0.700	0.705	0.700	0.705	0.639	23,099
2025-09-25	0.705	0.705	0.700	0.700	0.634	84,166
2025-09-24	0.700	0.700	0.700	0.700	0.634	55,363
2025-09-23	0.700	0.705	0.700	0.705	0.639	157,550
2025-09-22	0.700	0.705	0.700	0.700	0.634	152,041
2025-09-19	0.705	0.705	0.700	0.705	0.639	33,248
2025-09-18	0.705	0.705	0.700	0.705	0.639	59,371
2025-09-17	0.710	0.710	0.700	0.700	0.634	71,815
2025-09-16	0.705	0.710	0.700	0.705	0.639	268,965
2025-09-15	0.700	0.700	0.700	0.700	0.634	65,144
2025-09-12	0.700	0.705	0.695	0.695	0.630	247,947
2025-09-11	0.700	0.700	0.700	0.700	0.634	109,265
2025-09-10	0.700	0.700	0.700	0.700	0.634	80,521
2025-09-09	0.705	0.705	0.695	0.700	0.634	66,924
2025-09-08	0.705	0.705	0.695	0.695	0.630	108,399
2025-09-05	0.695	0.700	0.695	0.700	0.634	58,425
2025-09-04	0.700	0.703	0.700	0.700	0.634	38,090
2025-09-03	0.700	0.705	0.695	0.695	0.630	304,260
2025-09-02	0.700	0.705	0.700	0.700	0.634	117,417
2025-09-01	0.720	0.720	0.700	0.705	0.639	87,460
2025-08-29	0.710	0.710	0.700	0.700	0.634	168,660
2025-08-28	0.720	0.720	0.705	0.710	0.643	192,586
2025-08-27	0.715	0.720	0.710	0.720	0.652	25,857
2025-08-26	0.715	0.715	0.705	0.710	0.643	166,285
2025-08-25	0.705	0.715	0.705	0.715	0.648	262,416
2025-08-22	0.705	0.710	0.705	0.705	0.639	53,785
2025-08-21	0.710	0.710	0.705	0.710	0.643	53,792
2025-08-20	0.710	0.710	0.705	0.710	0.643	160,027
2025-08-19	0.700	0.715	0.700	0.715	0.648	132,788
2025-08-18	0.710	0.710	0.705	0.705	0.639	89,862
2025-08-15	0.710	0.710	0.705	0.710	0.643	285,285
2025-08-14	0.708	0.710	0.705	0.705	0.639	190,815

← NewerPage 5 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.