Clime Investment Management Limited (CIW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 02 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 01 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 30 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 29 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,000 |
| 24 Apr 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 23 Apr 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 20,239 |
| 22 Apr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,999 |
| 19 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,334 |
| 18 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 17 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 12,250 |
| 16 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 15 Apr 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 15,625 |
| 12 Apr 2024 | 0.3275 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 21,528 |
| 11 Apr 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 2,622 |
| 10 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
| 09 Apr 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 17,579 |
| 08 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 05 Apr 2024 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| 04 Apr 2024 | 0.3150 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 205,463 |
| 03 Apr 2024 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 16,338 |
| 02 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 28 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 27 Mar 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 12,307 |
| 26 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 5,000 |
| 25 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,000 |
| 22 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 21 Mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 105,682 |
| 20 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 5,418 |
| 15 Mar 2024 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 12,498 |
| 14 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 13 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,457 |
| 11 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 08 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 07 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,816 |
| 06 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
| 05 Mar 2024 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 12,190 |
| 04 Mar 2024 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 64,164 |
| 01 Mar 2024 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 2,502 |
| 29 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 28 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 27 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 18,629 |
| 26 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 23 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 22 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 21 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 20 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 19 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 16 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 15 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 |
| 14 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 13 Feb 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 12 Feb 2024 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 2,300 |
| 09 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 08 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 07 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 06 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 05 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 02 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 01 Feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 31 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 98,767 |
| 30 Jan 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 380,273 |
| 29 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 25 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 24 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 23 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 22 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 45,273 |
| 19 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 18 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 17 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 23,000 |
| 16 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 15 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 12 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 11 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,400 |
| 10 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,400 |
| 09 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 08 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 05 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 04 Jan 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,820 |
| 03 Jan 2024 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 5,500 |
| 02 Jan 2024 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 1 |
| 29 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 27 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 22 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 21 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 20 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 19 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 15 Dec 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 10,001 |
| 14 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 13 Dec 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 15,328 |
| 12 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 11 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 08 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 07 Dec 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.