Clime Investment Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.490	0.490	0.490	0.490	0.476	0
2023-01-06	0.490	0.490	0.490	0.490	0.476	0
2023-01-05	0.490	0.490	0.490	0.490	0.476	0
2023-01-04	0.490	0.490	0.490	0.490	0.476	0
2023-01-03	0.490	0.490	0.490	0.490	0.476	0
2022-12-30	0.485	0.490	0.485	0.490	0.476	6,380
2022-12-29	0.480	0.480	0.480	0.480	0.467	7,500
2022-12-28	0.460	0.460	0.460	0.460	0.447	0
2022-12-23	0.460	0.460	0.460	0.460	0.447	0
2022-12-22	0.460	0.460	0.460	0.460	0.447	0
2022-12-21	0.460	0.460	0.460	0.460	0.447	45,000
2022-12-20	0.460	0.460	0.460	0.460	0.447	0
2022-12-19	0.460	0.460	0.460	0.460	0.447	0
2022-12-16	0.460	0.460	0.460	0.460	0.447	0
2022-12-15	0.460	0.460	0.460	0.460	0.447	0
2022-12-14	0.460	0.460	0.460	0.460	0.447	0
2022-12-13	0.460	0.460	0.460	0.460	0.447	0
2022-12-12	0.480	0.480	0.450	0.460	0.447	68,895
2022-12-09	0.480	0.480	0.480	0.480	0.467	34,551
2022-12-08	0.500	0.500	0.500	0.500	0.486	25,599
2022-12-07	0.505	0.505	0.505	0.505	0.491	0
2022-12-06	0.505	0.505	0.505	0.505	0.491	0
2022-12-05	0.505	0.505	0.505	0.505	0.491	0
2022-12-02	0.505	0.505	0.505	0.505	0.491	161
2022-12-01	0.520	0.520	0.520	0.520	0.505	0
2022-11-30	0.520	0.520	0.520	0.520	0.505	0
2022-11-29	0.520	0.520	0.520	0.520	0.505	0
2022-11-28	0.520	0.520	0.520	0.520	0.505	0
2022-11-25	0.520	0.520	0.520	0.520	0.505	0
2022-11-24	0.520	0.520	0.520	0.520	0.505	0
2022-11-23	0.520	0.520	0.520	0.520	0.505	0
2022-11-22	0.520	0.520	0.520	0.520	0.505	21,000
2022-11-21	0.540	0.540	0.540	0.540	0.525	0
2022-11-18	0.540	0.540	0.540	0.540	0.525	0
2022-11-17	0.540	0.540	0.540	0.540	0.525	0
2022-11-16	0.540	0.540	0.540	0.540	0.525	0
2022-11-15	0.540	0.540	0.540	0.540	0.525	0
2022-11-14	0.540	0.540	0.540	0.540	0.525	0
2022-11-11	0.540	0.540	0.530	0.540	0.525	42,388
2022-11-10	0.540	0.540	0.535	0.540	0.525	20,581
2022-11-09	0.540	0.540	0.540	0.540	0.525	10,053
2022-11-08	0.540	0.540	0.535	0.535	0.520	89
2022-11-07	0.540	0.540	0.540	0.540	0.525	0
2022-11-04	0.540	0.540	0.540	0.540	0.525	0
2022-11-03	0.540	0.540	0.540	0.540	0.525	0
2022-11-02	0.540	0.540	0.540	0.540	0.525	0
2022-11-01	0.540	0.540	0.540	0.540	0.525	0
2022-10-31	0.540	0.540	0.540	0.540	0.525	1,069
2022-10-28	0.550	0.550	0.550	0.550	0.535	421,507
2022-10-27	0.550	0.550	0.550	0.550	0.535	0
2022-10-26	0.550	0.550	0.550	0.550	0.535	0
2022-10-25	0.550	0.550	0.550	0.550	0.535	0
2022-10-24	0.550	0.550	0.550	0.550	0.535	0
2022-10-21	0.550	0.550	0.550	0.550	0.535	0
2022-10-20	0.545	0.550	0.545	0.550	0.535	76,224
2022-10-19	0.500	0.500	0.500	0.500	0.486	0
2022-10-18	0.500	0.500	0.500	0.500	0.486	0
2022-10-17	0.500	0.500	0.500	0.500	0.486	0
2022-10-14	0.500	0.500	0.500	0.500	0.486	0
2022-10-13	0.500	0.500	0.500	0.500	0.486	0

← NewerPage 17 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.