CAM.AX - Clime Capital Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 June 20230.82500.82500.82500.82500.82501
08 June 20230.83500.83750.83000.83000.830022,063
07 June 20230.83000.83000.83000.83000.8300-
06 June 20230.82500.83000.82500.83000.830044,539
05 June 20230.83500.83500.82500.82500.825088,972
02 June 20230.83500.83500.83000.83000.8300152,820
01 June 20230.83000.83000.83000.83000.830017,037
31 May 20230.83500.83500.83000.83000.830085,139
30 May 20230.84000.84000.83500.83500.835048,288
29 May 20230.83000.84000.83000.84000.840034,532
26 May 20230.83500.83500.83000.83500.835083,710
25 May 20230.83000.83500.83000.83500.835020,441
24 May 20230.83000.83000.83000.83000.83003,156
23 May 20230.83500.83500.83000.83000.830027,967
22 May 20230.83500.83500.83500.83500.8350-
19 May 20230.83500.83500.83500.83500.835023,702
18 May 20230.82500.82500.82500.82500.8250108,144
17 May 20230.84000.84000.83000.83000.8300126,397
16 May 20230.83500.84000.83500.84000.840060,000
15 May 20230.83500.83500.83500.83500.83506,020
12 May 20230.82500.83500.82500.82500.825091,859
11 May 20230.83000.83000.82500.82500.825043,021
10 May 20230.82500.82500.82500.82500.825019,945
09 May 20230.83000.83500.83000.83500.83508,636
08 May 20230.83500.83500.83000.83000.830029,493
05 May 20230.83000.84000.83000.83500.835013,851
04 May 20230.84000.84000.83000.83000.830015,020
03 May 20230.84000.84000.83000.83000.830013,783
02 May 20230.83500.83500.82500.82500.825087,231
01 May 20230.84000.84000.83500.84000.8400115,142
28 Apr 20230.83500.84000.83500.83500.8350446,224
27 Apr 20230.83500.83500.83000.83000.83006,062
26 Apr 20230.82500.82500.82500.82500.825034,431
24 Apr 20230.82500.83000.82500.83000.83008,200
21 Apr 20230.83500.83500.83500.83500.83505,000
20 Apr 20230.83500.83500.83500.83500.83501,060
19 Apr 20230.83500.83500.83500.83500.835011,094
18 Apr 20230.83000.83000.83000.83000.83007,835
17 Apr 20230.83000.83250.83000.83000.830040,296
14 Apr 20230.83500.83500.83000.83000.830028,547
13 Apr 20230.82500.83500.82500.83500.83501,543
12 Apr 20230.82000.82500.82000.82500.825083,783
11 Apr 20230.84000.84000.83000.83000.830090,541
06 Apr 20230.84000.84000.84000.84000.840080,996
05 Apr 20230.83500.84000.83500.84000.840016,814
04 Apr 20230.84500.84500.83000.83500.835028,000
04 Apr 20230.0132 Dividend
03 Apr 20230.85000.85500.85000.85000.8368170,861
31 Mar 20230.84000.85500.84000.85000.836818,164
30 Mar 20230.84000.84000.83500.84000.8270188,723
29 Mar 20230.84000.84000.84000.84000.827065,800
28 Mar 20230.84000.84000.83000.84000.827097,834
27 Mar 20230.84000.84000.83000.84000.8270127,932
24 Mar 20230.83000.83000.82000.83000.817120,500
23 Mar 20230.82000.83000.82000.83000.817180,499
22 Mar 20230.83750.83750.83500.83500.82205,204
21 Mar 20230.84000.84000.83000.84000.827069,537
20 Mar 20230.84000.84000.83500.83500.822050,108
17 Mar 20230.84000.85500.84000.85500.841727,653
16 Mar 20230.85000.85500.84000.84000.827012,948
15 Mar 20230.84000.85000.84000.85000.83685,594
14 Mar 20230.85000.85000.83500.84000.827026,479
13 Mar 20230.85500.85500.85500.85500.84178,000
10 Mar 20230.86000.86000.86000.86000.84663,912
09 Mar 20230.86000.86000.86000.86000.846613
08 Mar 20230.84500.86000.84500.85500.8417101,987
07 Mar 20230.85000.85000.84500.84500.831923,822
06 Mar 20230.85000.86000.85000.86000.8466304,700
03 Mar 20230.85000.85000.84500.84500.831942,231
02 Mar 20230.85000.85000.85000.85000.836822,210
01 Mar 20230.86000.86000.85000.86000.8466101,266
28 Feb 20230.86000.86000.85000.86000.8466173,639
27 Feb 20230.85000.86000.85000.86000.846610,835
24 Feb 20230.85000.85000.85000.85000.836844,944
23 Feb 20230.85000.85000.85000.85000.83685,056
22 Feb 20230.84000.86000.84000.84000.8270132,760
21 Feb 20230.84000.84000.84000.84000.827057,917
20 Feb 20230.84500.84500.84000.84000.827042,814
17 Feb 20230.85500.85500.84500.84500.831946,904
16 Feb 20230.84500.86000.84500.86000.846627,687
15 Feb 20230.84500.86000.84500.86000.846651,172
14 Feb 20230.85000.85000.85000.85000.836818,716
13 Feb 20230.84000.84000.84000.84000.8270-
10 Feb 20230.86500.86500.84000.84000.8270208,227
09 Feb 20230.86500.86500.86500.86500.85161,734
08 Feb 20230.86000.86000.86000.86000.846620,933
07 Feb 20230.86500.86500.86000.86000.84666,317
06 Feb 20230.87000.87000.86000.86500.8516419,975
03 Feb 20230.87000.87000.86500.86500.85165,977
02 Feb 20230.86500.87500.86500.87000.856576,474
01 Feb 20230.86000.86000.85500.86000.846630,157
31 Jan 20230.86000.87000.85500.85500.841743,713
30 Jan 20230.85000.86000.85000.86000.846644,318
27 Jan 20230.85000.86000.85000.85000.836856,073
25 Jan 20230.85500.86000.85500.86000.846635,384
24 Jan 20230.85500.85500.85500.85500.841720,000
23 Jan 20230.84000.85000.84000.85000.836882,551
20 Jan 20230.84000.84000.84000.84000.827020,034
19 Jan 20230.83500.83500.83500.83500.82202,320
18 Jan 20230.83500.83500.83000.83500.822066,363
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...