Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.708	0.710	0.705	0.705	0.639	190,815
2025-08-13	0.700	0.705	0.700	0.705	0.639	148,076
2025-08-12	0.705	0.710	0.700	0.700	0.634	424,998
2025-08-11	0.705	0.710	0.705	0.710	0.643	29,406
2025-08-08	0.710	0.710	0.700	0.700	0.634	103,167
2025-08-07	0.700	0.710	0.700	0.710	0.643	152,154
2025-08-06	0.700	0.705	0.695	0.700	0.634	352,473
2025-08-05	0.700	0.705	0.700	0.700	0.634	230,811
2025-08-04	0.700	0.705	0.700	0.700	0.634	87,121
2025-08-01	0.700	0.705	0.700	0.700	0.634	49,076
2025-07-31	0.705	0.705	0.700	0.700	0.634	107,483
2025-07-30	0.700	0.705	0.700	0.705	0.639	265,832
2025-07-29	0.705	0.705	0.700	0.705	0.639	160,661
2025-07-28	0.710	0.710	0.705	0.705	0.639	55,800
2025-07-25	0.705	0.710	0.700	0.710	0.643	120,695
2025-07-24	0.710	0.715	0.705	0.710	0.643	174,099
2025-07-23	0.700	0.710	0.700	0.710	0.643	47,187
2025-07-22	0.700	0.700	0.695	0.700	0.634	202,085
2025-07-21	0.700	0.705	0.700	0.705	0.639	113,341
2025-07-18	0.700	0.710	0.700	0.700	0.634	235,621
2025-07-17	0.700	0.705	0.700	0.700	0.634	263,970
2025-07-16	0.710	0.710	0.700	0.700	0.634	106,315
2025-07-15	0.710	0.710	0.705	0.710	0.643	61,239
2025-07-14	0.700	0.710	0.700	0.705	0.639	245,799
2025-07-11	0.700	0.705	0.700	0.700	0.634	34,081
2025-07-10	0.705	0.705	0.700	0.700	0.634	50,219
2025-07-09	0.705	0.710	0.700	0.700	0.634	55,943
2025-07-08	0.705	0.705	0.700	0.700	0.634	70,405
2025-07-07	0.703	0.705	0.700	0.705	0.639	21,068
2025-07-04	0.710	0.710	0.700	0.705	0.639	199,419
2025-07-03	0.705	0.710	0.705	0.710	0.643	59,582
2025-07-02	0.730	0.730	0.720	0.725	0.645	52,292
2025-07-01	0.720	0.730	0.710	0.730	0.649	111,408
2025-06-30	0.710	0.715	0.705	0.710	0.631	219,779
2025-06-27	0.720	0.720	0.705	0.705	0.627	286,095
2025-06-26	0.710	0.720	0.710	0.720	0.640	151,128
2025-06-25	0.710	0.720	0.710	0.710	0.631	134,786
2025-06-24	0.705	0.720	0.705	0.705	0.627	122,918
2025-06-23	0.705	0.710	0.700	0.700	0.622	236,021
2025-06-20	0.710	0.720	0.705	0.705	0.627	152,480
2025-06-19	0.715	0.715	0.710	0.710	0.631	58,946
2025-06-18	0.720	0.720	0.710	0.710	0.631	184,378
2025-06-17	0.725	0.730	0.715	0.720	0.640	53,588
2025-06-16	0.715	0.720	0.710	0.715	0.636	172,831
2025-06-13	0.710	0.715	0.710	0.710	0.631	323,903
2025-06-12	0.715	0.715	0.705	0.715	0.636	35,607
2025-06-11	0.705	0.715	0.705	0.705	0.627	249,203
2025-06-10	0.710	0.715	0.705	0.705	0.627	95,215
2025-06-06	0.710	0.715	0.710	0.710	0.631	77,266
2025-06-05	0.705	0.715	0.705	0.715	0.636	105,068
2025-06-04	0.715	0.715	0.705	0.705	0.627	82,059
2025-06-03	0.720	0.720	0.710	0.710	0.631	89,265
2025-06-02	0.735	0.735	0.715	0.725	0.645	661,681
2025-05-30	0.735	0.740	0.735	0.740	0.658	25,328
2025-05-29	0.735	0.735	0.730	0.730	0.649	39,808
2025-05-28	0.740	0.740	0.730	0.740	0.658	29,818
2025-05-27	0.740	0.740	0.725	0.730	0.649	20,051
2025-05-26	0.740	0.740	0.725	0.725	0.645	84,232
2025-05-23	0.735	0.740	0.735	0.740	0.658	76,420
2025-05-22	0.725	0.725	0.725	0.725	0.645	118,808

← NewerPage 6 of 22 · 1,266 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.