Clime Investment Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.485	0.500	0.485	0.500	0.482	3,620
2022-07-18	0.500	0.500	0.500	0.500	0.482	7,295
2022-07-15	0.500	0.500	0.500	0.500	0.482	0
2022-07-14	0.500	0.500	0.500	0.500	0.482	0
2022-07-13	0.500	0.500	0.500	0.500	0.482	0
2022-07-12	0.500	0.500	0.500	0.500	0.482	0
2022-07-11	0.500	0.500	0.500	0.500	0.482	0
2022-07-08	0.500	0.500	0.500	0.500	0.482	0
2022-07-07	0.500	0.500	0.500	0.500	0.482	0
2022-07-06	0.500	0.500	0.500	0.500	0.482	2,000
2022-07-05	0.485	0.490	0.485	0.490	0.473	2,860
2022-07-04	0.475	0.475	0.470	0.470	0.453	1,600
2022-07-01	0.500	0.500	0.500	0.500	0.482	0
2022-06-30	0.500	0.500	0.500	0.500	0.482	0
2022-06-29	0.500	0.500	0.500	0.500	0.482	0
2022-06-28	0.500	0.500	0.500	0.500	0.482	36,920
2022-06-27	0.535	0.535	0.535	0.535	0.516	11,613
2022-06-24	0.500	0.500	0.500	0.500	0.482	0
2022-06-23	0.495	0.500	0.495	0.500	0.482	15,000
2022-06-22	0.515	0.515	0.500	0.500	0.482	40,002
2022-06-21	0.500	0.500	0.500	0.500	0.482	0
2022-06-20	0.500	0.500	0.500	0.500	0.482	0
2022-06-17	0.500	0.500	0.500	0.500	0.482	0
2022-06-16	0.500	0.500	0.500	0.500	0.482	0
2022-06-15	0.555	0.555	0.500	0.500	0.482	14,001
2022-06-14	0.540	0.540	0.540	0.540	0.521	0
2022-06-10	0.540	0.540	0.540	0.540	0.521	0
2022-06-09	0.540	0.540	0.540	0.540	0.521	10,500
2022-06-08	0.555	0.555	0.540	0.540	0.521	5,600
2022-06-07	0.580	0.580	0.580	0.580	0.559	0
2022-06-06	0.580	0.580	0.580	0.580	0.559	0
2022-06-03	0.580	0.580	0.580	0.580	0.559	0
2022-06-02	0.580	0.580	0.580	0.580	0.559	0
2022-06-01	0.580	0.580	0.580	0.580	0.559	0
2022-05-31	0.580	0.580	0.580	0.580	0.559	0
2022-05-30	0.580	0.580	0.580	0.580	0.559	0
2022-05-27	0.580	0.580	0.580	0.580	0.559	7,435
2022-05-26	0.585	0.585	0.585	0.585	0.564	0
2022-05-25	0.585	0.585	0.585	0.585	0.564	0
2022-05-24	0.585	0.585	0.585	0.585	0.564	0
2022-05-23	0.585	0.585	0.585	0.585	0.564	7,567
2022-05-20	0.578	0.585	0.578	0.585	0.564	14,016
2022-05-19	0.570	0.570	0.570	0.570	0.550	0
2022-05-18	0.570	0.570	0.570	0.570	0.550	0
2022-05-17	0.570	0.570	0.570	0.570	0.550	0
2022-05-16	0.570	0.570	0.570	0.570	0.550	0
2022-05-13	0.570	0.570	0.570	0.570	0.550	0
2022-05-12	0.570	0.570	0.570	0.570	0.550	0
2022-05-11	0.570	0.570	0.570	0.570	0.550	0
2022-05-10	0.570	0.570	0.570	0.570	0.550	1
2022-05-09	0.560	0.560	0.560	0.560	0.540	0
2022-05-06	0.560	0.560	0.560	0.560	0.540	5,800
2022-05-05	0.580	0.580	0.580	0.580	0.559	0
2022-05-04	0.580	0.580	0.580	0.580	0.559	0
2022-05-03	0.580	0.580	0.580	0.580	0.559	0
2022-05-02	0.580	0.580	0.580	0.580	0.559	0
2022-04-29	0.580	0.580	0.580	0.580	0.559	1,000
2022-04-28	0.583	0.583	0.583	0.583	0.562	0
2022-04-27	0.583	0.583	0.583	0.583	0.562	5,000
2022-04-26	0.600	0.600	0.600	0.600	0.579	0

← NewerPage 19 of 22 · 1,271 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.