Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.730	0.735	0.725	0.725	0.645	119,928
2025-05-20	0.740	0.740	0.730	0.730	0.649	137,350
2025-05-19	0.755	0.755	0.725	0.735	0.653	250,290
2025-05-16	0.750	0.765	0.745	0.750	0.667	217,213
2025-05-15	0.750	0.750	0.745	0.745	0.662	100,571
2025-05-14	0.755	0.760	0.750	0.750	0.667	26,281
2025-05-13	0.760	0.760	0.750	0.750	0.667	86,756
2025-05-12	0.740	0.765	0.740	0.750	0.667	56,233
2025-05-09	0.740	0.740	0.740	0.740	0.658	11,115
2025-05-08	0.750	0.750	0.740	0.740	0.658	71,840
2025-05-07	0.765	0.765	0.750	0.750	0.667	5,342
2025-05-06	0.750	0.770	0.750	0.750	0.667	14,093
2025-05-05	0.755	0.780	0.740	0.780	0.693	47,668
2025-05-02	0.740	0.780	0.740	0.755	0.671	66,472
2025-05-01	0.730	0.740	0.720	0.740	0.658	110,273
2025-04-30	0.715	0.730	0.715	0.715	0.636	68,648
2025-04-29	0.710	0.710	0.710	0.710	0.631	18,262
2025-04-28	0.710	0.710	0.705	0.710	0.631	92,054
2025-04-24	0.705	0.705	0.700	0.705	0.627	74,939
2025-04-23	0.700	0.705	0.695	0.698	0.620	61,458
2025-04-22	0.700	0.700	0.695	0.695	0.618	96,935
2025-04-17	0.698	0.700	0.698	0.700	0.622	19,701
2025-04-16	0.695	0.700	0.695	0.700	0.622	81,309
2025-04-15	0.700	0.700	0.698	0.700	0.622	146,274
2025-04-14	0.700	0.700	0.695	0.695	0.618	48,967
2025-04-11	0.715	0.715	0.700	0.700	0.622	18,681
2025-04-10	0.675	0.720	0.675	0.700	0.622	624,841
2025-04-09	0.690	0.690	0.675	0.675	0.600	73,816
2025-04-08	0.690	0.695	0.685	0.690	0.613	113,316
2025-04-07	0.725	0.725	0.685	0.690	0.613	236,941
2025-04-04	0.735	0.735	0.725	0.725	0.645	55,918
2025-04-03	0.780	0.780	0.715	0.735	0.653	204,074
2025-04-02	0.775	0.780	0.755	0.755	0.659	190,006
2025-04-01	0.763	0.780	0.755	0.755	0.659	188,536
2025-03-31	0.755	0.765	0.750	0.765	0.668	29,154
2025-03-28	0.760	0.765	0.750	0.750	0.655	47,961
2025-03-27	0.755	0.755	0.750	0.755	0.659	56,682
2025-03-26	0.755	0.760	0.755	0.758	0.661	60,912
2025-03-25	0.750	0.755	0.750	0.750	0.655	21,472
2025-03-24	0.750	0.750	0.750	0.750	0.655	67,250
2025-03-21	0.760	0.760	0.740	0.745	0.650	228,747
2025-03-20	0.755	0.775	0.755	0.775	0.677	100,727
2025-03-19	0.755	0.755	0.750	0.750	0.655	7,014
2025-03-18	0.750	0.750	0.750	0.750	0.655	0
2025-03-17	0.760	0.765	0.750	0.750	0.655	79,578
2025-03-14	0.760	0.770	0.750	0.760	0.664	94,569
2025-03-13	0.750	0.755	0.750	0.755	0.659	14,042
2025-03-12	0.755	0.760	0.750	0.750	0.655	74,845
2025-03-11	0.760	0.760	0.760	0.760	0.664	9,894
2025-03-10	0.755	0.765	0.755	0.760	0.664	77,305
2025-03-07	0.765	0.765	0.755	0.760	0.664	32,294
2025-03-06	0.775	0.775	0.760	0.760	0.664	52,905
2025-03-05	0.775	0.775	0.755	0.755	0.659	189,388
2025-03-04	0.775	0.775	0.775	0.775	0.677	23,419
2025-03-03	0.780	0.780	0.770	0.775	0.677	95,743
2025-02-28	0.775	0.785	0.770	0.770	0.672	51,016
2025-02-27	0.775	0.785	0.775	0.775	0.677	48,557
2025-02-26	0.770	0.785	0.765	0.775	0.677	94,907
2025-02-25	0.780	0.785	0.765	0.765	0.668	33,905
2025-02-24	0.785	0.785	0.765	0.765	0.668	25,588

← NewerPage 7 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.