Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.795	0.800	0.795	0.795	0.682	22,873
2024-11-22	0.795	0.800	0.790	0.790	0.678	72,223
2024-11-21	0.790	0.800	0.790	0.800	0.687	14,926
2024-11-20	0.785	0.800	0.785	0.800	0.687	109,802
2024-11-19	0.790	0.795	0.790	0.795	0.682	126,250
2024-11-18	0.790	0.795	0.790	0.795	0.682	47,970
2024-11-15	0.790	0.790	0.790	0.790	0.678	12,450
2024-11-14	0.788	0.790	0.780	0.780	0.669	46,249
2024-11-13	0.795	0.795	0.780	0.780	0.669	312,385
2024-11-12	0.790	0.795	0.785	0.790	0.678	175,963
2024-11-11	0.795	0.795	0.790	0.790	0.678	72,447
2024-11-08	0.795	0.800	0.790	0.800	0.687	74,346
2024-11-07	0.800	0.800	0.800	0.800	0.687	3,761
2024-11-06	0.800	0.800	0.800	0.800	0.687	2
2024-11-05	0.795	0.800	0.795	0.795	0.682	11,451
2024-11-04	0.790	0.800	0.790	0.795	0.682	12,383
2024-11-01	0.795	0.800	0.795	0.800	0.687	46,459
2024-10-31	0.795	0.800	0.780	0.800	0.687	325,350
2024-10-30	0.805	0.805	0.795	0.795	0.682	32,459
2024-10-29	0.800	0.805	0.795	0.803	0.689	63,078
2024-10-28	0.800	0.800	0.795	0.800	0.687	67,892
2024-10-25	0.800	0.800	0.795	0.800	0.687	58,946
2024-10-24	0.790	0.800	0.790	0.800	0.687	92,436
2024-10-23	0.800	0.805	0.800	0.800	0.687	28,462
2024-10-22	0.810	0.810	0.800	0.800	0.687	76,344
2024-10-21	0.805	0.810	0.805	0.810	0.695	35,463
2024-10-18	0.805	0.810	0.805	0.805	0.691	7,072
2024-10-17	0.810	0.810	0.800	0.800	0.687	25,940
2024-10-16	0.800	0.810	0.800	0.800	0.687	44,079
2024-10-15	0.810	0.810	0.800	0.805	0.691	73,369
2024-10-14	0.805	0.805	0.800	0.805	0.691	40,793
2024-10-11	0.815	0.820	0.805	0.815	0.688	100,019
2024-10-10	0.815	0.818	0.810	0.810	0.684	32,710
2024-10-09	0.815	0.825	0.810	0.825	0.696	110,692
2024-10-08	0.815	0.820	0.810	0.810	0.684	155,912
2024-10-07	0.815	0.820	0.810	0.820	0.692	168,201
2024-10-04	0.820	0.820	0.820	0.820	0.692	48,550
2024-10-03	0.820	0.820	0.815	0.815	0.688	105,060
2024-10-02	0.820	0.820	0.815	0.815	0.688	74,944
2024-10-01	0.810	0.820	0.810	0.820	0.692	93,443
2024-09-30	0.815	0.820	0.815	0.815	0.688	36,516
2024-09-27	0.815	0.818	0.815	0.818	0.690	23,034
2024-09-26	0.815	0.820	0.815	0.815	0.688	303,605
2024-09-25	0.810	0.815	0.810	0.815	0.688	210,934
2024-09-24	0.805	0.815	0.805	0.815	0.688	12,940
2024-09-23	0.805	0.810	0.805	0.805	0.679	70,272
2024-09-20	0.810	0.810	0.805	0.805	0.679	51,097
2024-09-19	0.815	0.815	0.810	0.810	0.684	2,235
2024-09-18	0.820	0.820	0.815	0.815	0.688	2,813
2024-09-17	0.815	0.820	0.805	0.815	0.688	58,156
2024-09-16	0.815	0.815	0.815	0.815	0.688	18,192
2024-09-13	0.815	0.820	0.800	0.815	0.688	245,593
2024-09-12	0.810	0.820	0.810	0.815	0.688	181,157
2024-09-11	0.815	0.820	0.815	0.815	0.688	13,785
2024-09-10	0.810	0.820	0.805	0.820	0.692	39,885
2024-09-09	0.805	0.820	0.805	0.820	0.692	10,224
2024-09-06	0.810	0.820	0.805	0.805	0.679	59,047
2024-09-05	0.820	0.820	0.810	0.815	0.688	30,245
2024-09-04	0.815	0.830	0.815	0.825	0.696	20,243
2024-09-03	0.820	0.830	0.815	0.830	0.701	122,143

← NewerPage 9 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.