Clime Investment Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.370	0.370	0.370	0.370	0.362	0
2025-05-22	0.370	0.370	0.370	0.370	0.362	0
2025-05-21	0.370	0.370	0.370	0.370	0.362	0
2025-05-20	0.370	0.370	0.370	0.370	0.362	0
2025-05-19	0.370	0.370	0.370	0.370	0.362	57
2025-05-16	0.380	0.380	0.380	0.380	0.372	2,631
2025-05-15	0.380	0.380	0.380	0.380	0.369	0
2025-05-14	0.380	0.380	0.380	0.380	0.369	0
2025-05-13	0.380	0.380	0.380	0.380	0.369	19,750
2025-05-12	0.385	0.385	0.385	0.385	0.374	0
2025-05-09	0.385	0.385	0.385	0.385	0.374	997
2025-05-08	0.390	0.390	0.390	0.390	0.379	48,565
2025-05-07	0.380	0.385	0.380	0.380	0.369	96,902
2025-05-06	0.370	0.375	0.370	0.375	0.365	35,258
2025-05-05	0.370	0.370	0.370	0.370	0.360	380
2025-05-02	0.355	0.370	0.355	0.370	0.360	64,402
2025-05-01	0.350	0.350	0.350	0.350	0.340	0
2025-04-30	0.350	0.350	0.350	0.350	0.340	0
2025-04-29	0.350	0.350	0.350	0.350	0.340	0
2025-04-28	0.340	0.350	0.340	0.350	0.340	27,402
2025-04-24	0.335	0.335	0.335	0.335	0.326	0
2025-04-23	0.335	0.335	0.335	0.335	0.326	0
2025-04-22	0.335	0.335	0.335	0.335	0.326	20,640
2025-04-17	0.330	0.330	0.330	0.330	0.321	0
2025-04-16	0.330	0.330	0.330	0.330	0.321	0
2025-04-15	0.340	0.340	0.330	0.330	0.321	19,334
2025-04-14	0.340	0.340	0.340	0.340	0.331	0
2025-04-11	0.340	0.340	0.340	0.340	0.331	0
2025-04-10	0.340	0.340	0.340	0.340	0.331	8,235
2025-04-09	0.340	0.340	0.340	0.340	0.331	2,500
2025-04-08	0.340	0.340	0.340	0.340	0.331	0
2025-04-07	0.340	0.340	0.340	0.340	0.331	0
2025-04-04	0.340	0.340	0.340	0.340	0.331	0
2025-04-03	0.340	0.340	0.340	0.340	0.331	0
2025-04-02	0.340	0.340	0.340	0.340	0.331	0
2025-04-01	0.340	0.340	0.340	0.340	0.331	0
2025-03-31	0.340	0.340	0.340	0.340	0.331	0
2025-03-28	0.340	0.340	0.340	0.340	0.331	0
2025-03-27	0.340	0.340	0.340	0.340	0.331	0
2025-03-26	0.340	0.340	0.340	0.340	0.331	3,612
2025-03-25	0.335	0.335	0.335	0.335	0.326	0
2025-03-24	0.335	0.335	0.335	0.335	0.326	0
2025-03-21	0.335	0.335	0.335	0.335	0.326	0
2025-03-20	0.360	0.360	0.335	0.335	0.326	49,425
2025-03-19	0.350	0.350	0.350	0.350	0.340	0
2025-03-18	0.350	0.350	0.350	0.350	0.340	0
2025-03-17	0.350	0.350	0.350	0.350	0.340	0
2025-03-14	0.350	0.350	0.350	0.350	0.340	17,945
2025-03-13	0.360	0.360	0.350	0.350	0.340	29,566
2025-03-12	0.365	0.365	0.365	0.365	0.355	0
2025-03-11	0.365	0.365	0.365	0.365	0.355	0
2025-03-10	0.375	0.375	0.365	0.365	0.355	6
2025-03-07	0.365	0.365	0.360	0.360	0.350	50,266
2025-03-06	0.400	0.400	0.400	0.400	0.389	1
2025-03-05	0.400	0.400	0.400	0.400	0.389	0
2025-03-04	0.400	0.400	0.400	0.400	0.389	0
2025-03-03	0.400	0.400	0.400	0.400	0.389	4
2025-02-28	0.380	0.400	0.375	0.400	0.389	77,407
2025-02-27	0.375	0.375	0.375	0.375	0.365	696
2025-02-26	0.400	0.400	0.400	0.400	0.389	0

← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.0030 AUD
2025-10-09	0.0050 AUD
2025-05-16	0.0025 AUD
2022-09-28	0.0040 AUD
2022-03-22	0.0100 AUD
2021-10-14	0.0150 AUD
2021-03-01	0.0100 AUD
2020-09-17	0.0100 AUD
2020-03-19	0.0100 AUD
2019-09-19	0.0150 AUD
2019-03-21	0.0075 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.