Clime Capital Limited (CAM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8150

+0.0050

(+0.62%)

At close: 04:10PM AEST

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	0.8100	0.8200	0.8050	0.8150	0.8150	318,381
20 Jun 2024	0.8000	0.8100	0.8000	0.8100	0.8100	317,779
19 Jun 2024	0.8050	0.8100	0.8000	0.8000	0.8000	130,784
18 Jun 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
17 Jun 2024	0.8100	0.8100	0.8050	0.8100	0.8100	17,479
14 Jun 2024	0.8050	0.8050	0.8000	0.8000	0.8000	83,114
13 Jun 2024	0.8000	0.8100	0.8000	0.8100	0.8100	37,384
12 Jun 2024	0.8000	0.8050	0.8000	0.8000	0.8000	23,742
11 Jun 2024	0.8100	0.8100	0.8050	0.8050	0.8050	59,893
07 Jun 2024	0.8100	0.8100	0.8050	0.8050	0.8050	38,782
06 Jun 2024	0.8100	0.8100	0.8100	0.8100	0.8100	55,278
05 Jun 2024	0.8050	0.8200	0.8050	0.8200	0.8200	48,352
04 Jun 2024	0.8050	0.8050	0.8000	0.8000	0.8000	50,170
03 Jun 2024	0.8050	0.8050	0.8000	0.8000	0.8000	54,829
31 May 2024	0.8050	0.8050	0.7950	0.8050	0.8050	127,846
30 May 2024	0.8000	0.8050	0.8000	0.8000	0.8000	13,280
29 May 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1
28 May 2024	0.8000	0.8050	0.8000	0.8000	0.8000	81,684
27 May 2024	0.8100	0.8100	0.8000	0.8000	0.8000	64,303
24 May 2024	0.8000	0.8100	0.8000	0.8100	0.8100	15,601
23 May 2024	0.8000	0.8100	0.7950	0.8000	0.8000	77,236
22 May 2024	0.7950	0.8100	0.7950	0.8100	0.8100	401,051
21 May 2024	0.7950	0.7950	0.7950	0.7950	0.7950	10,516
20 May 2024	0.8000	0.8000	0.7950	0.8000	0.8000	74,658
17 May 2024	0.7950	0.8000	0.7950	0.7950	0.7950	25,929
16 May 2024	0.8000	0.8000	0.7900	0.7900	0.7900	304,483
15 May 2024	0.8000	0.8000	0.7950	0.8000	0.8000	61,721
14 May 2024	0.7950	0.8000	0.7950	0.8000	0.8000	88,752
13 May 2024	0.8050	0.8050	0.7950	0.8000	0.8000	169,396
10 May 2024	0.8000	0.8200	0.7950	0.8150	0.8150	99,000
09 May 2024	0.8100	0.8100	0.8025	0.8050	0.8050	28,162
08 May 2024	0.8075	0.8100	0.7950	0.8000	0.8000	81,919
07 May 2024	0.8050	0.8050	0.8000	0.8050	0.8050	27,054
06 May 2024	0.8000	0.8100	0.8000	0.8000	0.8000	22,086
03 May 2024	0.8000	0.8100	0.8000	0.8100	0.8100	10,715
02 May 2024	0.8050	0.8050	0.7950	0.8000	0.8000	185,763
01 May 2024	0.8050	0.8050	0.8000	0.8000	0.8000	77,594
30 Apr 2024	0.8000	0.8050	0.8000	0.8050	0.8050	59,866
29 Apr 2024	0.8050	0.8100	0.8000	0.8000	0.8000	91,718
26 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	16,870
24 Apr 2024	0.8200	0.8200	0.8100	0.8100	0.8100	23,230
23 Apr 2024	0.8225	0.8250	0.8225	0.8250	0.8250	6,000
22 Apr 2024	0.8200	0.8200	0.8100	0.8200	0.8200	64,326
19 Apr 2024	0.8200	0.8250	0.8150	0.8150	0.8150	91,294
18 Apr 2024	0.8300	0.8300	0.8250	0.8250	0.8250	19,132
17 Apr 2024	0.8300	0.8300	0.8250	0.8250	0.8250	4
16 Apr 2024	0.8400	0.8400	0.8300	0.8300	0.8300	51,827
15 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 Apr 2024	0.8450	0.8600	0.8450	0.8600	0.8600	24,194
11 Apr 2024	0.8300	0.8400	0.8200	0.8400	0.8400	195,182
10 Apr 2024	0.8400	0.8450	0.8250	0.8300	0.8300	240,680
09 Apr 2024	0.8350	0.8400	0.8350	0.8350	0.8350	152,606
08 Apr 2024	0.8400	0.8450	0.8300	0.8450	0.8450	371,087
05 Apr 2024	0.8300	0.8450	0.8300	0.8450	0.8450	213,436
04 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	31,247
04 Apr 2024	0.0135 Dividend
03 Apr 2024	0.8350	0.8400	0.8350	0.8350	0.8215	48,388
02 Apr 2024	0.8250	0.8950	0.8200	0.8500	0.8363	1,230,107
28 Mar 2024	0.8200	0.8200	0.8150	0.8200	0.8067	157,931
27 Mar 2024	0.8200	0.8200	0.8100	0.8100	0.7969	30,603
26 Mar 2024	0.8150	0.8200	0.8150	0.8150	0.8018	7,736
25 Mar 2024	0.8200	0.8250	0.8100	0.8250	0.8117	65,182
22 Mar 2024	0.8150	0.8250	0.8150	0.8250	0.8117	1,850
21 Mar 2024	0.8250	0.8250	0.8150	0.8150	0.8018	77,744
20 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.7969	10,758
19 Mar 2024	0.8200	0.8250	0.8100	0.8100	0.7969	96,124
18 Mar 2024	0.8250	0.8300	0.8150	0.8150	0.8018	95,256
15 Mar 2024	0.8300	0.8300	0.8250	0.8250	0.8117	68,943
14 Mar 2024	0.8200	0.8300	0.8200	0.8300	0.8166	72,457
13 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8067	167,252
12 Mar 2024	0.8150	0.8200	0.8150	0.8200	0.8067	37,581
11 Mar 2024	0.8100	0.8150	0.8100	0.8150	0.8018	43,734
08 Mar 2024	0.8000	0.8100	0.8000	0.8100	0.7969	252,032
07 Mar 2024	0.8000	0.8050	0.8000	0.8000	0.7871	63,895
06 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.7871	-
05 Mar 2024	0.8000	0.8025	0.8000	0.8000	0.7871	15,120
04 Mar 2024	0.8050	0.8050	0.7950	0.7950	0.7821	103,482
01 Mar 2024	0.8050	0.8050	0.8000	0.8050	0.7920	123,833
29 Feb 2024	0.8000	0.8050	0.8000	0.8050	0.7920	41,600
28 Feb 2024	0.8050	0.8050	0.8000	0.8000	0.7871	36,619
27 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	31,263
26 Feb 2024	0.7950	0.8000	0.7950	0.8000	0.7871	146,485
23 Feb 2024	0.7950	0.7950	0.7950	0.7950	0.7821	982
22 Feb 2024	0.8000	0.8000	0.7850	0.7900	0.7772	224,829
21 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	81,558
20 Feb 2024	0.7950	0.8000	0.7950	0.8000	0.7871	43,188
19 Feb 2024	0.8000	0.8050	0.8000	0.8000	0.7871	32,136
16 Feb 2024	0.8000	0.8050	0.8000	0.8050	0.7920	53,000
15 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	18,500
14 Feb 2024	0.7950	0.8000	0.7900	0.7900	0.7772	276,245
13 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	49,909
12 Feb 2024	0.8100	0.8100	0.8000	0.8000	0.7871	149,489
09 Feb 2024	0.8050	0.8050	0.8000	0.8000	0.7871	82,965
08 Feb 2024	0.8150	0.8150	0.7900	0.7900	0.7772	140,973
07 Feb 2024	0.8100	0.8200	0.8000	0.8000	0.7871	288,833
06 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	-
05 Feb 2024	0.8100	0.8100	0.8000	0.8000	0.7871	50,833
02 Feb 2024	0.8000	0.8150	0.7950	0.8100	0.7969	94,634
01 Feb 2024	0.8000	0.8000	0.7900	0.7900	0.7772	18,277
31 Jan 2024	0.7950	0.8150	0.7950	0.8150	0.8018	77,199
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.41(-0.76%)

NZD/USD0.6125+0.0003(+0.06%)

ALL ORDS8,039.90+27.80(+0.35%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Clime Capital Limited (CAM.AX)

NZX 50
11,682.39
-89.41(-0.76%)

NZD/USD
0.6125
+0.0003(+0.06%)

ALL ORDS
8,039.90
+27.80(+0.35%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)