Clime Investment Management Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.605	0.605	0.605	0.605	0.574	0
2022-01-24	0.605	0.605	0.605	0.605	0.574	0
2022-01-21	0.600	0.605	0.595	0.605	0.574	81,754
2022-01-20	0.605	0.605	0.605	0.605	0.574	0
2022-01-19	0.605	0.605	0.600	0.605	0.574	116,318
2022-01-18	0.605	0.605	0.605	0.605	0.574	0
2022-01-17	0.605	0.605	0.605	0.605	0.574	0
2022-01-14	0.605	0.605	0.605	0.605	0.574	83,577
2022-01-13	0.610	0.610	0.590	0.605	0.574	123,753
2022-01-12	0.590	0.615	0.590	0.615	0.583	9,796
2022-01-11	0.595	0.595	0.585	0.590	0.559	283,885
2022-01-10	0.590	0.590	0.590	0.590	0.559	0
2022-01-07	0.590	0.590	0.590	0.590	0.559	0
2022-01-06	0.590	0.590	0.590	0.590	0.559	0
2022-01-05	0.600	0.600	0.580	0.590	0.559	527,574
2022-01-04	0.590	0.600	0.590	0.590	0.559	196,756
2021-12-31	0.590	0.615	0.590	0.600	0.569	41,338
2021-12-30	0.590	0.590	0.590	0.590	0.559	96,873
2021-12-29	0.600	0.600	0.590	0.590	0.559	81,850
2021-12-24	0.600	0.600	0.600	0.600	0.569	125,000
2021-12-23	0.595	0.595	0.595	0.595	0.564	0
2021-12-22	0.595	0.595	0.595	0.595	0.564	0
2021-12-21	0.595	0.595	0.595	0.595	0.564	0
2021-12-20	0.595	0.595	0.595	0.595	0.564	0
2021-12-17	0.595	0.595	0.595	0.595	0.564	1,500
2021-12-16	0.595	0.595	0.595	0.595	0.564	0
2021-12-15	0.595	0.595	0.595	0.595	0.564	0
2021-12-14	0.595	0.595	0.595	0.595	0.564	0
2021-12-13	0.595	0.595	0.595	0.595	0.564	0
2021-12-10	0.595	0.595	0.595	0.595	0.564	8,732
2021-12-09	0.590	0.590	0.590	0.590	0.559	11,613
2021-12-08	0.595	0.595	0.595	0.595	0.564	0
2021-12-07	0.595	0.595	0.595	0.595	0.564	1,918
2021-12-06	0.580	0.580	0.580	0.580	0.550	0
2021-12-03	0.580	0.580	0.580	0.580	0.550	0
2021-12-02	0.580	0.580	0.580	0.580	0.550	0
2021-12-01	0.580	0.580	0.580	0.580	0.550	0
2021-11-30	0.585	0.585	0.580	0.580	0.550	8,000
2021-11-29	0.620	0.620	0.620	0.620	0.588	4
2021-11-26	0.605	0.605	0.605	0.605	0.574	0
2021-11-25	0.605	0.605	0.605	0.605	0.574	4,000
2021-11-24	0.605	0.605	0.605	0.605	0.574	0
2021-11-23	0.605	0.605	0.605	0.605	0.574	0
2021-11-22	0.605	0.605	0.605	0.605	0.574	0
2021-11-19	0.605	0.605	0.605	0.605	0.574	0
2021-11-18	0.605	0.605	0.605	0.605	0.574	10,000
2021-11-17	0.600	0.600	0.600	0.600	0.569	0
2021-11-16	0.600	0.600	0.600	0.600	0.569	0
2021-11-15	0.615	0.615	0.600	0.600	0.569	15,493
2021-11-12	0.610	0.610	0.610	0.610	0.578	0
2021-11-11	0.615	0.615	0.610	0.610	0.578	30,000
2021-11-10	0.615	0.615	0.615	0.615	0.583	0
2021-11-09	0.615	0.615	0.615	0.615	0.583	0
2021-11-08	0.630	0.640	0.615	0.615	0.583	45,077
2021-11-05	0.620	0.620	0.620	0.620	0.588	900
2021-11-04	0.620	0.620	0.620	0.620	0.588	0
2021-11-03	0.620	0.620	0.620	0.620	0.588	0
2021-11-02	0.620	0.620	0.620	0.620	0.588	0
2021-11-01	0.640	0.640	0.620	0.620	0.588	27,426
2021-10-29	0.650	0.650	0.650	0.650	0.616	0

← NewerPage 21 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.