Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.765	0.785	0.765	0.785	0.685	122,079
2025-02-20	0.770	0.785	0.765	0.765	0.668	560,734
2025-02-19	0.770	0.780	0.765	0.765	0.668	302,050
2025-02-18	0.775	0.775	0.770	0.770	0.672	2,202,460
2025-02-17	0.770	0.775	0.770	0.775	0.677	51,028
2025-02-14	0.775	0.778	0.770	0.770	0.672	118,238
2025-02-13	0.778	0.778	0.775	0.775	0.677	207,738
2025-02-12	0.780	0.780	0.780	0.780	0.681	2
2025-02-11	0.778	0.778	0.778	0.778	0.679	20,031
2025-02-10	0.780	0.780	0.775	0.775	0.677	115,251
2025-02-07	0.780	0.780	0.778	0.778	0.679	77,583
2025-02-06	0.780	0.780	0.778	0.778	0.679	76,729
2025-02-05	0.780	0.780	0.780	0.780	0.681	13,181
2025-02-04	0.778	0.780	0.778	0.778	0.679	137,839
2025-02-03	0.780	0.780	0.778	0.778	0.679	7,579
2025-01-31	0.775	0.780	0.775	0.778	0.679	57,702
2025-01-30	0.780	0.780	0.775	0.775	0.677	50,711
2025-01-29	0.785	0.785	0.775	0.775	0.677	64,900
2025-01-28	0.785	0.785	0.780	0.780	0.681	55,036
2025-01-24	0.785	0.790	0.775	0.785	0.685	185,536
2025-01-23	0.780	0.780	0.780	0.780	0.681	9,379
2025-01-22	0.785	0.785	0.780	0.785	0.685	57,274
2025-01-21	0.785	0.785	0.780	0.780	0.681	88,247
2025-01-20	0.790	0.790	0.785	0.785	0.685	56,035
2025-01-17	0.785	0.790	0.780	0.790	0.690	34,078
2025-01-16	0.785	0.790	0.780	0.790	0.690	48,829
2025-01-15	0.780	0.790	0.775	0.775	0.677	218,030
2025-01-14	0.780	0.780	0.780	0.780	0.681	16
2025-01-13	0.780	0.780	0.775	0.775	0.677	2,458
2025-01-10	0.780	0.785	0.775	0.785	0.685	22,407
2025-01-09	0.780	0.790	0.775	0.790	0.690	26,859
2025-01-08	0.780	0.785	0.775	0.780	0.681	83,563
2025-01-07	0.790	0.790	0.780	0.780	0.681	71,294
2025-01-06	0.785	0.785	0.780	0.785	0.685	13,319
2025-01-03	0.795	0.795	0.775	0.785	0.685	99,404
2025-01-02	0.795	0.800	0.795	0.795	0.682	84,134
2024-12-31	0.790	0.800	0.790	0.800	0.687	38,000
2024-12-30	0.795	0.800	0.795	0.800	0.687	95,337
2024-12-27	0.800	0.800	0.795	0.795	0.682	8,397
2024-12-24	0.795	0.800	0.795	0.800	0.687	5
2024-12-23	0.795	0.795	0.790	0.795	0.682	71,289
2024-12-20	0.800	0.800	0.785	0.795	0.682	296,209
2024-12-19	0.790	0.800	0.790	0.795	0.682	142,038
2024-12-18	0.800	0.800	0.795	0.795	0.682	14,908
2024-12-17	0.795	0.800	0.795	0.800	0.687	69,889
2024-12-16	0.800	0.800	0.795	0.795	0.682	238,665
2024-12-13	0.800	0.800	0.790	0.790	0.678	18,748
2024-12-12	0.800	0.800	0.790	0.790	0.678	38,370
2024-12-11	0.795	0.800	0.795	0.800	0.687	9,459
2024-12-10	0.795	0.795	0.785	0.790	0.678	207,028
2024-12-09	0.800	0.800	0.795	0.795	0.682	22,152
2024-12-06	0.800	0.800	0.790	0.790	0.678	37,141
2024-12-05	0.790	0.800	0.790	0.790	0.678	38,837
2024-12-04	0.800	0.800	0.790	0.800	0.687	157,479
2024-12-03	0.800	0.805	0.790	0.790	0.678	248,900
2024-12-02	0.800	0.805	0.800	0.805	0.691	154,350
2024-11-29	0.800	0.800	0.800	0.800	0.687	1,900
2024-11-28	0.800	0.800	0.790	0.790	0.678	166,822
2024-11-27	0.795	0.800	0.795	0.800	0.687	31,658
2024-11-26	0.795	0.795	0.795	0.795	0.682	10,479

← NewerPage 8 of 22 · 1,268 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.