ASX - Delayed Quote AUD

Clime Capital Limited (CAM.AX)

0.7400

0.0000

(0.00%)

At close: May 9 at 11:17:01 AM GMT+10

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	11,115
May 8, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	71,840
May 7, 2025	0.7650	0.7650	0.7500	0.7500	0.7500	5,342
May 6, 2025	0.7500	0.7700	0.7500	0.7500	0.7500	14,093
May 5, 2025	0.7550	0.7800	0.7400	0.7800	0.7800	47,668
May 2, 2025	0.7400	0.7800	0.7400	0.7550	0.7550	66,472
May 1, 2025	0.7300	0.7400	0.7200	0.7400	0.7400	110,273
Apr 30, 2025	0.7150	0.7300	0.7150	0.7150	0.7150	68,648
Apr 29, 2025	0.7100	0.7100	0.7100	0.7100	0.7100	18,262
Apr 28, 2025	0.7100	0.7100	0.7050	0.7100	0.7100	92,054
Apr 24, 2025	0.7050	0.7050	0.7000	0.7050	0.7050	74,939
Apr 23, 2025	0.7000	0.7050	0.6950	0.6975	0.6975	61,458
Apr 22, 2025	0.7000	0.7000	0.6950	0.6950	0.6950	96,935
Apr 17, 2025	0.6975	0.7000	0.6975	0.7000	0.7000	19,701
Apr 16, 2025	0.6950	0.7000	0.6950	0.7000	0.7000	81,309
Apr 15, 2025	0.7000	0.7000	0.6975	0.7000	0.7000	146,274
Apr 14, 2025	0.7000	0.7000	0.6950	0.6950	0.6950	48,967
Apr 11, 2025	0.7150	0.7150	0.7000	0.7000	0.7000	18,681
Apr 10, 2025	0.6750	0.7200	0.6750	0.7000	0.7000	624,841
Apr 9, 2025	0.6900	0.6900	0.6750	0.6750	0.6750	73,816
Apr 8, 2025	0.6900	0.6950	0.6850	0.6900	0.6900	113,316
Apr 7, 2025	0.7250	0.7250	0.6850	0.6900	0.6900	236,941
Apr 4, 2025	0.7350	0.7350	0.7250	0.7250	0.7250	55,918
Apr 3, 2025	0.0135 Dividend
Apr 3, 2025	0.7800	0.7800	0.7150	0.7350	0.7350	204,074
Apr 2, 2025	0.7750	0.7800	0.7550	0.7550	0.7415	190,006
Apr 1, 2025	0.7625	0.7800	0.7550	0.7550	0.7415	188,536
Mar 31, 2025	0.7550	0.7650	0.7500	0.7650	0.7513	29,154
Mar 28, 2025	0.7600	0.7650	0.7500	0.7500	0.7366	47,961
Mar 27, 2025	0.7550	0.7550	0.7500	0.7550	0.7415	56,682
Mar 26, 2025	0.7550	0.7600	0.7550	0.7575	0.7440	60,912
Mar 25, 2025	0.7500	0.7550	0.7500	0.7500	0.7366	21,472
Mar 24, 2025	0.7500	0.7500	0.7500	0.7500	0.7366	67,250
Mar 21, 2025	0.7600	0.7600	0.7400	0.7450	0.7317	228,747
Mar 20, 2025	0.7550	0.7750	0.7550	0.7750	0.7611	100,727
Mar 19, 2025	0.7550	0.7550	0.7500	0.7500	0.7366	7,014
Mar 18, 2025	0.7500	0.7500	0.7500	0.7500	0.7366	-
Mar 17, 2025	0.7600	0.7650	0.7500	0.7500	0.7366	79,578
Mar 14, 2025	0.7600	0.7700	0.7500	0.7600	0.7464	94,569
Mar 13, 2025	0.7500	0.7550	0.7500	0.7550	0.7415	14,042
Mar 12, 2025	0.7550	0.7600	0.7500	0.7500	0.7366	74,845
Mar 11, 2025	0.7600	0.7600	0.7600	0.7600	0.7464	9,894
Mar 10, 2025	0.7550	0.7650	0.7550	0.7600	0.7464	77,305
Mar 7, 2025	0.7650	0.7650	0.7550	0.7600	0.7464	32,294
Mar 6, 2025	0.7750	0.7750	0.7600	0.7600	0.7464	52,905
Mar 5, 2025	0.7750	0.7750	0.7550	0.7550	0.7415	189,388
Mar 4, 2025	0.7750	0.7750	0.7750	0.7750	0.7611	23,419
Mar 3, 2025	0.7800	0.7800	0.7700	0.7750	0.7611	95,743
Feb 28, 2025	0.7750	0.7850	0.7700	0.7700	0.7562	51,016
Feb 27, 2025	0.7750	0.7850	0.7750	0.7750	0.7611	48,557
Feb 26, 2025	0.7700	0.7850	0.7650	0.7750	0.7611	94,907
Feb 25, 2025	0.7800	0.7850	0.7650	0.7650	0.7513	33,905
Feb 24, 2025	0.7850	0.7850	0.7650	0.7650	0.7513	25,588
Feb 21, 2025	0.7650	0.7850	0.7650	0.7850	0.7710	122,079
Feb 20, 2025	0.7700	0.7850	0.7650	0.7650	0.7513	560,734
Feb 19, 2025	0.7700	0.7800	0.7650	0.7650	0.7513	302,050
Feb 18, 2025	0.7750	0.7750	0.7700	0.7700	0.7562	2,202,460
Feb 17, 2025	0.7700	0.7750	0.7700	0.7750	0.7611	51,028
Feb 14, 2025	0.7750	0.7775	0.7700	0.7700	0.7562	118,238
Feb 13, 2025	0.7775	0.7775	0.7750	0.7750	0.7611	207,738
Feb 12, 2025	0.7800	0.7800	0.7800	0.7800	0.7661	2
Feb 11, 2025	0.7775	0.7775	0.7775	0.7775	0.7636	20,031
Feb 10, 2025	0.7800	0.7800	0.7750	0.7750	0.7611	115,251
Feb 7, 2025	0.7800	0.7800	0.7775	0.7775	0.7636	77,583
Feb 6, 2025	0.7800	0.7800	0.7775	0.7775	0.7636	76,729
Feb 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7661	13,181
Feb 4, 2025	0.7775	0.7800	0.7775	0.7775	0.7636	137,839
Feb 3, 2025	0.7800	0.7800	0.7775	0.7775	0.7636	7,579
Jan 31, 2025	0.7750	0.7800	0.7750	0.7775	0.7636	57,702
Jan 30, 2025	0.7800	0.7800	0.7750	0.7750	0.7611	50,711
Jan 29, 2025	0.7850	0.7850	0.7750	0.7750	0.7611	64,900
Jan 28, 2025	0.7850	0.7850	0.7800	0.7800	0.7661	55,036
Jan 24, 2025	0.7850	0.7900	0.7750	0.7850	0.7710	185,536
Jan 23, 2025	0.7800	0.7800	0.7800	0.7800	0.7661	9,379
Jan 22, 2025	0.7850	0.7850	0.7800	0.7850	0.7710	57,274
Jan 21, 2025	0.7850	0.7850	0.7800	0.7800	0.7661	88,247
Jan 20, 2025	0.7900	0.7900	0.7850	0.7850	0.7710	56,035
Jan 17, 2025	0.7850	0.7900	0.7800	0.7900	0.7759	34,078
Jan 16, 2025	0.7850	0.7900	0.7800	0.7900	0.7759	48,829
Jan 15, 2025	0.7800	0.7900	0.7750	0.7750	0.7611	218,030
Jan 14, 2025	0.7800	0.7800	0.7800	0.7800	0.7661	16
Jan 13, 2025	0.7800	0.7800	0.7750	0.7750	0.7611	2,458
Jan 10, 2025	0.7800	0.7850	0.7750	0.7850	0.7710	22,407
Jan 9, 2025	0.7800	0.7900	0.7750	0.7900	0.7759	26,859
Jan 8, 2025	0.7800	0.7850	0.7750	0.7800	0.7661	83,563
Jan 7, 2025	0.7900	0.7900	0.7800	0.7800	0.7661	71,294
Jan 6, 2025	0.7850	0.7850	0.7800	0.7850	0.7710	13,319
Jan 3, 2025	0.0135 Dividend
Jan 3, 2025	0.7950	0.7950	0.7750	0.7850	0.7710	99,404
Jan 2, 2025	0.7950	0.8000	0.7950	0.7950	0.7675	84,134
Dec 31, 2024	0.7900	0.8000	0.7900	0.8000	0.7724	38,000
Dec 30, 2024	0.7950	0.8000	0.7950	0.8000	0.7724	95,337
Dec 27, 2024	0.8000	0.8000	0.7950	0.7950	0.7675	8,397
Dec 24, 2024	0.7950	0.8000	0.7950	0.8000	0.7724	5
Dec 23, 2024	0.7950	0.7950	0.7900	0.7950	0.7675	71,289
Dec 20, 2024	0.8000	0.8000	0.7850	0.7950	0.7675	296,209
Dec 19, 2024	0.7900	0.8000	0.7900	0.7950	0.7675	142,038
Dec 18, 2024	0.8000	0.8000	0.7950	0.7950	0.7675	14,908
Dec 17, 2024	0.7950	0.8000	0.7950	0.8000	0.7724	69,889
Dec 16, 2024	0.8000	0.8000	0.7950	0.7950	0.7675	238,665
Dec 13, 2024	0.8000	0.8000	0.7900	0.7900	0.7627	18,748
Dec 12, 2024	0.8000	0.8000	0.7900	0.7900	0.7627	38,370
Dec 11, 2024	0.7950	0.8000	0.7950	0.8000	0.7724	9,459
Dec 10, 2024	0.7950	0.7950	0.7850	0.7900	0.7627	207,028
Dec 9, 2024	0.8000	0.8000	0.7950	0.7950	0.7675	22,152
Dec 6, 2024	0.8000	0.8000	0.7900	0.7900	0.7627	37,141
Dec 5, 2024	0.7900	0.8000	0.7900	0.7900	0.7627	38,837
Dec 4, 2024	0.8000	0.8000	0.7900	0.8000	0.7724	157,479
Dec 3, 2024	0.8000	0.8050	0.7900	0.7900	0.7627	248,900
Dec 2, 2024	0.8000	0.8050	0.8000	0.8050	0.7772	154,350
Nov 29, 2024	0.8000	0.8000	0.8000	0.8000	0.7724	1,900
Nov 28, 2024	0.8000	0.8000	0.7900	0.7900	0.7627	166,822
Nov 27, 2024	0.7950	0.8000	0.7950	0.8000	0.7724	31,658
Nov 26, 2024	0.7950	0.7950	0.7950	0.7950	0.7675	10,479
Nov 25, 2024	0.7950	0.8000	0.7950	0.7950	0.7675	22,873
Nov 22, 2024	0.7950	0.8000	0.7900	0.7900	0.7627	72,223
Nov 21, 2024	0.7900	0.8000	0.7900	0.8000	0.7724	14,926
Nov 20, 2024	0.7850	0.8000	0.7850	0.8000	0.7724	109,802
Nov 19, 2024	0.7900	0.7950	0.7900	0.7950	0.7675	126,250
Nov 18, 2024	0.7900	0.7950	0.7900	0.7950	0.7675	47,970
Nov 15, 2024	0.7900	0.7900	0.7900	0.7900	0.7627	12,450
Nov 14, 2024	0.7875	0.7900	0.7800	0.7800	0.7530	46,249
Nov 13, 2024	0.7950	0.7950	0.7800	0.7800	0.7530	312,385
Nov 12, 2024	0.7900	0.7950	0.7850	0.7900	0.7627	175,963
Nov 11, 2024	0.7950	0.7950	0.7900	0.7900	0.7627	72,447
Nov 8, 2024	0.7950	0.8000	0.7900	0.8000	0.7724	74,346
Nov 7, 2024	0.8000	0.8000	0.8000	0.8000	0.7724	3,761
Nov 6, 2024	0.8000	0.8000	0.8000	0.8000	0.7724	2
Nov 5, 2024	0.7950	0.8000	0.7950	0.7950	0.7675	11,451
Nov 4, 2024	0.7900	0.8000	0.7900	0.7950	0.7675	12,383
Nov 1, 2024	0.7950	0.8000	0.7950	0.8000	0.7724	46,459
Oct 31, 2024	0.7950	0.8000	0.7800	0.8000	0.7724	325,350
Oct 30, 2024	0.8050	0.8050	0.7950	0.7950	0.7675	32,459
Oct 29, 2024	0.8000	0.8050	0.7950	0.8025	0.7748	63,078
Oct 28, 2024	0.8000	0.8000	0.7950	0.8000	0.7724	67,892
Oct 25, 2024	0.8000	0.8000	0.7950	0.8000	0.7724	58,946
Oct 24, 2024	0.7900	0.8000	0.7900	0.8000	0.7724	92,436
Oct 23, 2024	0.8000	0.8050	0.8000	0.8000	0.7724	28,462
Oct 22, 2024	0.8100	0.8100	0.8000	0.8000	0.7724	76,344
Oct 21, 2024	0.8050	0.8100	0.8050	0.8100	0.7820	35,463
Oct 18, 2024	0.8050	0.8100	0.8050	0.8050	0.7772	7,072
Oct 17, 2024	0.8100	0.8100	0.8000	0.8000	0.7724	25,940
Oct 16, 2024	0.8000	0.8100	0.8000	0.8000	0.7724	44,079
Oct 15, 2024	0.8100	0.8100	0.8000	0.8050	0.7772	73,369
Oct 14, 2024	0.0135 Dividend
Oct 14, 2024	0.8050	0.8050	0.8000	0.8050	0.7772	40,793
Oct 11, 2024	0.8150	0.8200	0.8050	0.8150	0.7738	100,019
Oct 10, 2024	0.8150	0.8175	0.8100	0.8100	0.7691	32,710
Oct 9, 2024	0.8150	0.8250	0.8100	0.8250	0.7833	110,692
Oct 8, 2024	0.8150	0.8200	0.8100	0.8100	0.7691	155,912
Oct 7, 2024	0.8150	0.8200	0.8100	0.8200	0.7785	168,201
Oct 4, 2024	0.8200	0.8200	0.8200	0.8200	0.7785	48,550
Oct 3, 2024	0.8200	0.8200	0.8150	0.8150	0.7738	105,060
Oct 2, 2024	0.8200	0.8200	0.8150	0.8150	0.7738	74,944
Oct 1, 2024	0.8100	0.8200	0.8100	0.8200	0.7785	93,443
Sep 30, 2024	0.8150	0.8200	0.8150	0.8150	0.7738	36,516
Sep 27, 2024	0.8150	0.8175	0.8150	0.8175	0.7762	23,034
Sep 26, 2024	0.8150	0.8200	0.8150	0.8150	0.7738	303,605
Sep 25, 2024	0.8100	0.8150	0.8100	0.8150	0.7738	210,934
Sep 24, 2024	0.8050	0.8150	0.8050	0.8150	0.7738	12,940
Sep 23, 2024	0.8050	0.8100	0.8050	0.8050	0.7643	70,272
Sep 20, 2024	0.8100	0.8100	0.8050	0.8050	0.7643	51,097
Sep 19, 2024	0.8150	0.8150	0.8100	0.8100	0.7691	2,235
Sep 18, 2024	0.8200	0.8200	0.8150	0.8150	0.7738	2,813
Sep 17, 2024	0.8150	0.8200	0.8050	0.8150	0.7738	58,156
Sep 16, 2024	0.8150	0.8150	0.8150	0.8150	0.7738	18,192
Sep 13, 2024	0.8150	0.8200	0.8000	0.8150	0.7738	245,593
Sep 12, 2024	0.8100	0.8200	0.8100	0.8150	0.7738	181,157
Sep 11, 2024	0.8150	0.8200	0.8150	0.8150	0.7738	13,785
Sep 10, 2024	0.8100	0.8200	0.8050	0.8200	0.7785	39,885
Sep 9, 2024	0.8050	0.8200	0.8050	0.8200	0.7785	10,224
Sep 6, 2024	0.8100	0.8200	0.8050	0.8050	0.7643	59,047
Sep 5, 2024	0.8200	0.8200	0.8100	0.8150	0.7738	30,245
Sep 4, 2024	0.8150	0.8300	0.8150	0.8250	0.7833	20,243
Sep 3, 2024	0.8200	0.8300	0.8150	0.8300	0.7880	122,143
Sep 2, 2024	0.8200	0.8200	0.8200	0.8200	0.7785	1,480
Aug 30, 2024	0.8150	0.8200	0.8150	0.8200	0.7785	54,085
Aug 29, 2024	0.8100	0.8150	0.8100	0.8100	0.7691	3,862
Aug 28, 2024	0.8050	0.8150	0.8050	0.8100	0.7691	2,431
Aug 27, 2024	0.8150	0.8150	0.8050	0.8050	0.7643	23,750
Aug 26, 2024	0.8150	0.8200	0.8050	0.8200	0.7785	48,355
Aug 23, 2024	0.8050	0.8100	0.8050	0.8100	0.7691	9,202
Aug 22, 2024	0.8100	0.8250	0.8000	0.8050	0.7643	247,737
Aug 21, 2024	0.8100	0.8150	0.8100	0.8150	0.7738	16,005
Aug 20, 2024	0.8100	0.8100	0.8100	0.8100	0.7691	8,271
Aug 19, 2024	0.8050	0.8150	0.8050	0.8150	0.7738	23,519
Aug 16, 2024	0.8100	0.8150	0.8050	0.8050	0.7643	143,821
Aug 15, 2024	0.8150	0.8150	0.8050	0.8050	0.7643	17,743
Aug 14, 2024	0.8100	0.8150	0.8100	0.8100	0.7691	3,708
Aug 13, 2024	0.8100	0.8200	0.8050	0.8050	0.7643	36,541
Aug 12, 2024	0.8050	0.8200	0.8050	0.8200	0.7785	202
Aug 9, 2024	0.8150	0.8200	0.8100	0.8100	0.7691	21,738
Aug 8, 2024	0.8200	0.8250	0.8100	0.8150	0.7738	44,116
Aug 7, 2024	0.8100	0.8200	0.8100	0.8200	0.7785	138,750
Aug 6, 2024	0.8050	0.8050	0.8050	0.8050	0.7643	5,373
Aug 5, 2024	0.8150	0.8250	0.8050	0.8050	0.7643	190,495
Aug 2, 2024	0.8200	0.8250	0.8150	0.8150	0.7738	74,293
Aug 1, 2024	0.8200	0.8250	0.8200	0.8200	0.7785	97,579
Jul 31, 2024	0.8200	0.8200	0.8150	0.8200	0.7785	97,188
Jul 30, 2024	0.8250	0.8250	0.8250	0.8250	0.7833	-
Jul 29, 2024	0.8250	0.8250	0.8200	0.8250	0.7833	15,908
Jul 26, 2024	0.8100	0.8250	0.8100	0.8250	0.7833	84,302
Jul 25, 2024	0.8150	0.8250	0.8150	0.8150	0.7738	4,753
Jul 24, 2024	0.8300	0.8300	0.8150	0.8150	0.7738	69,617
Jul 23, 2024	0.8150	0.8250	0.8150	0.8200	0.7785	120,005
Jul 22, 2024	0.8100	0.8200	0.8100	0.8150	0.7738	104,238
Jul 19, 2024	0.8150	0.8200	0.8150	0.8200	0.7785	33,122
Jul 18, 2024	0.8150	0.8150	0.8150	0.8150	0.7738	686
Jul 17, 2024	0.8200	0.8200	0.8150	0.8150	0.7738	29,676
Jul 16, 2024	0.8100	0.8200	0.8100	0.8200	0.7785	210,507
Jul 15, 2024	0.8150	0.8150	0.8100	0.8150	0.7738	12,103
Jul 12, 2024	0.8150	0.8150	0.8050	0.8050	0.7643	22,856
Jul 11, 2024	0.8000	0.8100	0.8000	0.8050	0.7643	70,235
Jul 10, 2024	0.8100	0.8150	0.8000	0.8000	0.7596	118,085
Jul 9, 2024	0.8100	0.8200	0.8050	0.8200	0.7785	59,827
Jul 8, 2024	0.8150	0.8200	0.8150	0.8150	0.7738	103,265
Jul 5, 2024	0.8100	0.8150	0.8100	0.8150	0.7738	22,389
Jul 4, 2024	0.0135 Dividend
Jul 4, 2024	0.8000	0.8300	0.8000	0.8300	0.7880	97,255
Jul 3, 2024	0.8250	0.8250	0.8150	0.8150	0.7610	16,100
Jul 2, 2024	0.8200	0.8300	0.8150	0.8150	0.7610	78,945
Jul 1, 2024	0.8200	0.8350	0.8150	0.8150	0.7610	143,139
Jun 28, 2024	0.8150	0.8200	0.8150	0.8200	0.7657	1,343,494
Jun 27, 2024	0.8100	0.8200	0.8100	0.8150	0.7610	1,584,461
Jun 26, 2024	0.8200	0.8250	0.8100	0.8100	0.7563	88,998
Jun 25, 2024	0.8200	0.8250	0.8200	0.8200	0.7657	57,181
Jun 24, 2024	0.8100	0.8200	0.8100	0.8200	0.7657	104,450
Jun 21, 2024	0.8100	0.8200	0.8050	0.8150	0.7610	318,381
Jun 20, 2024	0.8000	0.8100	0.8000	0.8100	0.7563	317,779
Jun 19, 2024	0.8050	0.8100	0.8000	0.8000	0.7470	130,784
Jun 18, 2024	0.8100	0.8100	0.8100	0.8100	0.7563	-
Jun 17, 2024	0.8100	0.8100	0.8050	0.8100	0.7563	17,479
Jun 14, 2024	0.8050	0.8050	0.8000	0.8000	0.7470	83,114
Jun 13, 2024	0.8000	0.8100	0.8000	0.8100	0.7563	37,384
Jun 12, 2024	0.8000	0.8050	0.8000	0.8000	0.7470	23,742
Jun 11, 2024	0.8100	0.8100	0.8050	0.8050	0.7516	59,893
Jun 7, 2024	0.8100	0.8100	0.8050	0.8050	0.7516	38,782
Jun 6, 2024	0.8100	0.8100	0.8100	0.8100	0.7563	55,278
Jun 5, 2024	0.8050	0.8200	0.8050	0.8200	0.7657	48,352
Jun 4, 2024	0.8050	0.8050	0.8000	0.8000	0.7470	50,170
Jun 3, 2024	0.8050	0.8050	0.8000	0.8000	0.7470	54,829
May 31, 2024	0.8050	0.8050	0.7950	0.8050	0.7516	127,846
May 30, 2024	0.8000	0.8050	0.8000	0.8000	0.7470	13,280
May 29, 2024	0.8000	0.8000	0.8000	0.8000	0.7470	1
May 28, 2024	0.8000	0.8050	0.8000	0.8000	0.7470	81,684
May 27, 2024	0.8100	0.8100	0.8000	0.8000	0.7470	64,303
May 24, 2024	0.8000	0.8100	0.8000	0.8100	0.7563	15,601
May 23, 2024	0.8000	0.8100	0.7950	0.8000	0.7470	77,236
May 22, 2024	0.7950	0.8100	0.7950	0.8100	0.7563	401,051
May 21, 2024	0.7950	0.7950	0.7950	0.7950	0.7423	10,516
May 20, 2024	0.8000	0.8000	0.7950	0.8000	0.7470	74,658
May 17, 2024	0.7950	0.8000	0.7950	0.7950	0.7423	25,929
May 16, 2024	0.8000	0.8000	0.7900	0.7900	0.7376	304,483
May 15, 2024	0.8000	0.8000	0.7950	0.8000	0.7470	61,721
May 14, 2024	0.7950	0.8000	0.7950	0.8000	0.7470	88,752
May 13, 2024	0.8050	0.8050	0.7950	0.8000	0.7470	169,396
May 10, 2024	0.8000	0.8200	0.7950	0.8150	0.7610	99,000
May 9, 2024	0.8100	0.8100	0.8025	0.8050	0.7516	28,162

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Clime Capital Limited (CAM.AX)