Clime Investment Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.600	0.600	0.600	0.600	0.579	0
2022-04-21	0.600	0.600	0.600	0.600	0.579	0
2022-04-20	0.600	0.600	0.600	0.600	0.579	0
2022-04-19	0.570	0.600	0.570	0.600	0.579	41,348
2022-04-14	0.580	0.580	0.570	0.570	0.550	39,530
2022-04-13	0.585	0.585	0.585	0.585	0.564	0
2022-04-12	0.585	0.585	0.585	0.585	0.564	0
2022-04-11	0.585	0.585	0.585	0.585	0.564	0
2022-04-08	0.585	0.585	0.585	0.585	0.564	2
2022-04-07	0.570	0.570	0.570	0.570	0.550	0
2022-04-06	0.570	0.570	0.570	0.570	0.550	0
2022-04-05	0.570	0.570	0.570	0.570	0.550	0
2022-04-04	0.570	0.570	0.570	0.570	0.550	2,539
2022-04-01	0.570	0.570	0.570	0.570	0.550	0
2022-03-31	0.570	0.570	0.570	0.570	0.550	15,000
2022-03-30	0.570	0.570	0.570	0.570	0.550	0
2022-03-29	0.570	0.570	0.570	0.570	0.550	0
2022-03-28	0.570	0.570	0.570	0.570	0.550	0
2022-03-25	0.570	0.570	0.570	0.570	0.550	17,586
2022-03-24	0.600	0.600	0.600	0.600	0.579	0
2022-03-23	0.600	0.600	0.600	0.600	0.579	0
2022-03-22	0.600	0.600	0.600	0.600	0.579	0
2022-03-21	0.590	0.600	0.590	0.600	0.569	97,819
2022-03-18	0.590	0.590	0.590	0.590	0.559	40,181
2022-03-17	0.575	0.575	0.575	0.575	0.545	0
2022-03-16	0.575	0.575	0.575	0.575	0.545	0
2022-03-15	0.575	0.575	0.575	0.575	0.545	0
2022-03-14	0.575	0.575	0.575	0.575	0.545	0
2022-03-11	0.580	0.580	0.575	0.575	0.545	11,786
2022-03-10	0.580	0.580	0.580	0.580	0.550	0
2022-03-09	0.580	0.580	0.580	0.580	0.550	0
2022-03-08	0.580	0.580	0.580	0.580	0.550	32,417
2022-03-07	0.590	0.590	0.570	0.570	0.540	111,001
2022-03-04	0.585	0.590	0.585	0.590	0.559	70,291
2022-03-03	0.590	0.590	0.590	0.590	0.559	5,500
2022-03-02	0.590	0.590	0.575	0.590	0.559	217,377
2022-03-01	0.595	0.595	0.595	0.595	0.564	4,770
2022-02-28	0.590	0.595	0.590	0.595	0.564	55,986
2022-02-25	0.585	0.590	0.585	0.590	0.559	69,990
2022-02-24	0.595	0.595	0.595	0.595	0.564	0
2022-02-23	0.595	0.595	0.595	0.595	0.564	0
2022-02-22	0.595	0.595	0.595	0.595	0.564	0
2022-02-21	0.595	0.595	0.595	0.595	0.564	0
2022-02-18	0.595	0.595	0.595	0.595	0.564	0
2022-02-17	0.595	0.595	0.595	0.595	0.564	0
2022-02-16	0.595	0.595	0.595	0.595	0.564	0
2022-02-15	0.595	0.595	0.595	0.595	0.564	0
2022-02-14	0.595	0.595	0.595	0.595	0.564	0
2022-02-11	0.595	0.595	0.595	0.595	0.564	0
2022-02-10	0.595	0.595	0.595	0.595	0.564	0
2022-02-09	0.595	0.595	0.595	0.595	0.564	0
2022-02-08	0.595	0.595	0.595	0.595	0.564	0
2022-02-07	0.595	0.595	0.595	0.595	0.564	5,200
2022-02-04	0.605	0.605	0.605	0.605	0.574	0
2022-02-03	0.605	0.605	0.605	0.605	0.574	0
2022-02-02	0.605	0.605	0.605	0.605	0.574	82,227
2022-02-01	0.605	0.605	0.605	0.605	0.574	0
2022-01-31	0.605	0.605	0.605	0.605	0.574	0
2022-01-28	0.605	0.605	0.605	0.605	0.574	0
2022-01-27	0.605	0.605	0.605	0.605	0.574	0

← NewerPage 20 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.