Australia markets open in 6 hours 8 minutes

Clime Capital Limited (CAM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.8150+0.0100 (+1.24%)
At close: 04:10PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
15 July 20240.81500.81500.81000.81500.815012,103
12 July 20240.81500.81500.80500.80500.805022,856
11 July 20240.80000.81000.80000.80500.805070,235
10 July 20240.81000.81500.80000.80000.8000118,085
09 July 20240.81000.82000.80500.82000.820059,827
08 July 20240.81500.82000.81500.81500.8150103,265
05 July 20240.81000.81500.81000.81500.815022,389
04 July 20240.80000.83000.80000.83000.830097,255
04 July 20240.0135 Dividend
03 July 20240.82500.82500.81500.81500.801516,100
02 July 20240.82000.83000.81500.81500.801578,945
01 July 20240.82000.83500.81500.81500.8015143,139
28 June 20240.81500.82000.81500.82000.80641,343,494
27 June 20240.81000.82000.81000.81500.80151,584,461
26 June 20240.82000.82500.81000.81000.796688,998
25 June 20240.82000.82500.82000.82000.806457,181
24 June 20240.81000.82000.81000.82000.8064104,450
21 June 20240.81000.82000.80500.81500.8015318,381
20 June 20240.80000.81000.80000.81000.7966317,779
19 June 20240.80500.81000.80000.80000.7867130,784
18 June 20240.81000.81000.81000.81000.7966-
17 June 20240.81000.81000.80500.81000.796617,479
14 June 20240.80500.80500.80000.80000.786783,114
13 June 20240.80000.81000.80000.81000.796637,384
12 June 20240.80000.80500.80000.80000.786723,742
11 June 20240.81000.81000.80500.80500.791759,893
07 June 20240.81000.81000.80500.80500.791738,782
06 June 20240.81000.81000.81000.81000.796655,278
05 June 20240.80500.82000.80500.82000.806448,352
04 June 20240.80500.80500.80000.80000.786750,170
03 June 20240.80500.80500.80000.80000.786754,829
31 May 20240.80500.80500.79500.80500.7917127,846
30 May 20240.80000.80500.80000.80000.786713,280
29 May 20240.80000.80000.80000.80000.78671
28 May 20240.80000.80500.80000.80000.786781,684
27 May 20240.81000.81000.80000.80000.786764,303
24 May 20240.80000.81000.80000.81000.796615,601
23 May 20240.80000.81000.79500.80000.786777,236
22 May 20240.79500.81000.79500.81000.7966401,051
21 May 20240.79500.79500.79500.79500.781810,516
20 May 20240.80000.80000.79500.80000.786774,658
17 May 20240.79500.80000.79500.79500.781825,929
16 May 20240.80000.80000.79000.79000.7769304,483
15 May 20240.80000.80000.79500.80000.786761,721
14 May 20240.79500.80000.79500.80000.786788,752
13 May 20240.80500.80500.79500.80000.7867169,396
10 May 20240.80000.82000.79500.81500.801599,000
09 May 20240.81000.81000.80250.80500.791728,162
08 May 20240.80750.81000.79500.80000.786781,919
07 May 20240.80500.80500.80000.80500.791727,054
06 May 20240.80000.81000.80000.80000.786722,086
03 May 20240.80000.81000.80000.81000.796610,715
02 May 20240.80500.80500.79500.80000.7867185,763
01 May 20240.80500.80500.80000.80000.786777,594
30 Apr 20240.80000.80500.80000.80500.791759,866
29 Apr 20240.80500.81000.80000.80000.786791,718
26 Apr 20240.81000.81000.81000.81000.796616,870
24 Apr 20240.82000.82000.81000.81000.796623,230
23 Apr 20240.82250.82500.82250.82500.81136,000
22 Apr 20240.82000.82000.81000.82000.806464,326
19 Apr 20240.82000.82500.81500.81500.801591,294
18 Apr 20240.83000.83000.82500.82500.811319,132
17 Apr 20240.83000.83000.82500.82500.81134
16 Apr 20240.84000.84000.83000.83000.816351,827
15 Apr 20240.86000.86000.86000.86000.8458-
12 Apr 20240.84500.86000.84500.86000.845824,194
11 Apr 20240.83000.84000.82000.84000.8261195,182
10 Apr 20240.84000.84500.82500.83000.8163240,680
09 Apr 20240.83500.84000.83500.83500.8212152,606
08 Apr 20240.84000.84500.83000.84500.8310371,087
05 Apr 20240.83000.84500.83000.84500.8310213,436
04 Apr 20240.83000.83000.83000.83000.816331,247
04 Apr 20240.0135 Dividend
03 Apr 20240.83500.84000.83500.83500.807948,388
02 Apr 20240.82500.89500.82000.85000.82241,230,107
28 Mar 20240.82000.82000.81500.82000.7934157,931
27 Mar 20240.82000.82000.81000.81000.783730,603
26 Mar 20240.81500.82000.81500.81500.78857,736
25 Mar 20240.82000.82500.81000.82500.798265,182
22 Mar 20240.81500.82500.81500.82500.79821,850
21 Mar 20240.82500.82500.81500.81500.788577,744
20 Mar 20240.81000.81000.81000.81000.783710,758
19 Mar 20240.82000.82500.81000.81000.783796,124
18 Mar 20240.82500.83000.81500.81500.788595,256
15 Mar 20240.83000.83000.82500.82500.798268,943
14 Mar 20240.82000.83000.82000.83000.803172,457
13 Mar 20240.82000.82000.82000.82000.7934167,252
12 Mar 20240.81500.82000.81500.82000.793437,581
11 Mar 20240.81000.81500.81000.81500.788543,734
08 Mar 20240.80000.81000.80000.81000.7837252,032
07 Mar 20240.80000.80500.80000.80000.774063,895
06 Mar 20240.80000.80000.80000.80000.7740-
05 Mar 20240.80000.80250.80000.80000.774015,120
04 Mar 20240.80500.80500.79500.79500.7692103,482
01 Mar 20240.80500.80500.80000.80500.7789123,833
29 Feb 20240.80000.80500.80000.80500.778941,600
28 Feb 20240.80500.80500.80000.80000.774036,619
27 Feb 20240.80000.80000.80000.80000.774031,263
26 Feb 20240.79500.80000.79500.80000.7740146,485
23 Feb 20240.79500.79500.79500.79500.7692982
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...