Clime Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.610	0.620	0.610	0.615	0.615	127,637
2026-10-15	0.610	0.620	0.605	0.610	0.610	430,484
2026-10-14	0.610	0.620	0.610	0.620	0.620	42,919
2026-10-13	0.620	0.620	0.605	0.610	0.610	414,736
2026-10-12	0.625	0.625	0.605	0.615	0.615	342,065
2026-10-09	0.620	0.625	0.615	0.615	0.615	132,276
2026-10-08	0.625	0.625	0.590	0.610	0.610	1,180,711
2026-10-07	0.640	0.660	0.640	0.640	0.627	475,991
2026-10-06	0.625	0.640	0.600	0.635	0.622	831,659
2026-10-05	0.625	0.625	0.625	0.625	0.612	0
2026-10-02	0.625	0.625	0.625	0.625	0.612	0
2026-10-01	0.625	0.625	0.625	0.625	0.612	0
2026-09-30	0.640	0.645	0.625	0.625	0.612	168,488
2026-09-29	0.650	0.650	0.600	0.640	0.627	1,031,547
2026-09-28	0.670	0.670	0.660	0.660	0.646	449,754
2026-09-25	0.670	0.675	0.665	0.670	0.656	152,127
2026-09-24	0.670	0.675	0.670	0.675	0.661	119,893
2026-09-23	0.670	0.675	0.670	0.670	0.656	70,975
2026-09-22	0.670	0.670	0.665	0.670	0.656	31,013
2026-09-21	0.670	0.675	0.665	0.675	0.661	109,218
2026-09-18	0.675	0.675	0.670	0.670	0.656	10,796
2026-09-17	0.665	0.665	0.665	0.665	0.651	4,474
2026-09-16	0.670	0.670	0.665	0.665	0.651	28,556
2026-09-15	0.670	0.675	0.665	0.665	0.651	76,256
2026-09-14	0.670	0.675	0.665	0.670	0.656	175,293
2026-09-11	0.665	0.670	0.665	0.665	0.651	44,932
2026-09-10	0.670	0.670	0.665	0.665	0.651	200,608
2026-09-09	0.670	0.680	0.665	0.670	0.656	296,826
2026-09-08	0.675	0.675	0.670	0.670	0.656	310,014
2026-09-07	0.675	0.675	0.670	0.670	0.656	220,484
2026-09-04	0.675	0.675	0.675	0.675	0.661	0
2026-09-03	0.675	0.675	0.675	0.675	0.661	9,562
2026-09-02	0.675	0.680	0.675	0.675	0.661	44,957
2026-09-01	0.680	0.680	0.675	0.675	0.661	122,567
2026-08-31	0.685	0.685	0.675	0.685	0.671	459,437
2026-08-28	0.675	0.685	0.675	0.685	0.671	834,661
2026-08-27	0.675	0.675	0.670	0.670	0.656	518,853
2026-08-26	0.675	0.675	0.675	0.675	0.661	51,356
2026-08-25	0.675	0.675	0.670	0.675	0.661	57,203
2026-08-24	0.685	0.685	0.675	0.675	0.661	455,221
2026-08-21	0.680	0.680	0.675	0.680	0.666	81,989
2026-08-20	0.685	0.685	0.680	0.685	0.671	247,414
2026-08-19	0.675	0.683	0.675	0.683	0.668	82,686
2026-08-18	0.680	0.680	0.675	0.680	0.666	124,533
2026-08-17	0.675	0.680	0.675	0.680	0.666	55,620
2026-08-14	0.680	0.680	0.675	0.675	0.661	185,359
2026-08-13	0.680	0.680	0.680	0.680	0.666	42,367
2026-08-12	0.680	0.690	0.680	0.680	0.666	119,262
2026-08-11	0.685	0.685	0.680	0.685	0.671	116,358
2026-08-10	0.685	0.685	0.680	0.680	0.666	90,901
2026-08-07	0.685	0.685	0.685	0.685	0.671	41,753
2026-08-06	0.685	0.690	0.685	0.690	0.675	269,641
2026-08-05	0.680	0.690	0.675	0.690	0.675	60,884
2026-08-04	0.690	0.690	0.675	0.685	0.671	334,931
2026-08-03	0.685	0.685	0.675	0.685	0.671	69,228
2026-07-31	0.685	0.690	0.680	0.680	0.666	143,117
2026-07-30	0.680	0.685	0.680	0.685	0.671	33,635
2026-07-29	0.680	0.680	0.680	0.680	0.666	39,158
2026-07-28	0.670	0.680	0.670	0.675	0.661	77,276
2026-07-27	0.680	0.680	0.675	0.675	0.661	161,543

Page 1 of 3 · 129 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.