UK markets open in 17 minutes
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,049.78 +86.10 (+0.45%) CRUDE OIL
78.14 -0.12 (-0.15%) GOLD FUTURES
2,358.00 -17.00 (-0.72%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,910.73 +228.37 (+0.47%)
Clime Capital Ltd (CAMG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 10:08AM AEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 0.9870 | 30,549 |
| 10 May 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 23,000 |
| 09 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 08 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 21,912 |
| 07 May 2024 | 0.9850 | 0.9860 | 0.9850 | 0.9860 | 0.9860 | 15,306 |
| 06 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 03 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 01 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 30 Apr 2024 | 0.9800 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 92,354 |
| 29 Apr 2024 | 0.9780 | 0.9800 | 0.9780 | 0.9780 | 0.9780 | 68,207 |
| 26 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| 24 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| 23 Apr 2024 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | 0.9780 | - |
| 22 Apr 2024 | 0.9800 | 0.9800 | 0.9780 | 0.9780 | 0.9780 | 13,273 |
| 19 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 18 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 17 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 16 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 15 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 12 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 20,512 |
| 11 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 10 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 09 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 27,800 |
| 08 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 04 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,000 |
| 03 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 Apr 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9800 | 0.9800 | 39,200 |
| 28 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,868 |
| 27 Mar 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 11,732 |
| 26 Mar 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 25 Mar 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 19,400 |
| 22 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 21 Mar 2024 | 0.9760 | 0.9760 | 0.9750 | 0.9750 | 0.9750 | 250,000 |
| 20 Mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | - |
| 19 Mar 2024 | 0.9750 | 0.9750 | 0.9720 | 0.9720 | 0.9720 | 34,000 |
| 18 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 40,816 |
| 15 Mar 2024 | 0.9830 | 0.9870 | 0.9830 | 0.9870 | 0.9870 | 25,633 |
| 14 Mar 2024 | 0.9800 | 0.9830 | 0.9800 | 0.9830 | 0.9830 | 10,204 |
| 13 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 12 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 11 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 08 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 07 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 7,145 |
| 06 Mar 2024 | 0.9800 | 0.9800 | 0.9720 | 0.9720 | 0.9720 | 410,150 |
| 05 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 04 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 01 Mar 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 01 Mar 2024 | 0.01305 Dividend | |||||
| 29 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9689 | 9,055 |
| 28 Feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9670 | - |
| 27 Feb 2024 | 0.9860 | 0.9860 | 0.9800 | 0.9800 | 0.9670 | 61,500 |
| 26 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9729 | 10,000 |
| 23 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9729 | 3,166 |
| 22 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9729 | - |
| 21 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9729 | 2,275 |
| 20 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9729 | - |
| 19 Feb 2024 | 0.9870 | 0.9870 | 0.9860 | 0.9860 | 0.9729 | 96,000 |
| 16 Feb 2024 | 0.9870 | 0.9900 | 0.9870 | 0.9900 | 0.9768 | 14,016 |
| 15 Feb 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9699 | - |
| 14 Feb 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9699 | 4,139 |
| 13 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9768 | - |
| 12 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9768 | 4,577 |
| 09 Feb 2024 | 0.9830 | 0.9830 | 0.9830 | 0.9830 | 0.9699 | 3,000 |
| 08 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9768 | - |
| 07 Feb 2024 | 0.9840 | 0.9900 | 0.9840 | 0.9900 | 0.9768 | 37,523 |
| 06 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9768 | 26,475 |
| 05 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9689 | 506 |
| 02 Feb 2024 | 0.9880 | 0.9890 | 0.9880 | 0.9890 | 0.9759 | 30,424 |
| 01 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9729 | 20,000 |
| 31 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9670 | 4,000 |
| 30 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9670 | 10,943 |
| 29 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9630 | - |
| 25 Jan 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9630 | 3,528 |
| 24 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9719 | - |
| 23 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9719 | - |
| 22 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9719 | - |
| 19 Jan 2024 | 0.9730 | 0.9850 | 0.9730 | 0.9850 | 0.9719 | 15,488 |
| 18 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9670 | 6,185 |
| 17 Jan 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.9571 | 14,100 |
| 16 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9620 | 11,818 |
| 15 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9591 | - |
| 12 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9591 | - |
| 11 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9591 | 772 |
| 10 Jan 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9591 | 64,735 |
| 09 Jan 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9581 | - |
| 08 Jan 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9581 | - |
| 05 Jan 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9581 | - |
| 04 Jan 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9581 | 2,500 |
| 03 Jan 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9670 | 15,000 |
| 02 Jan 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9611 | - |
| 29 Dec 2023 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9611 | - |
| 28 Dec 2023 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9611 | - |
| 27 Dec 2023 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9611 | - |
| 22 Dec 2023 | 0.9720 | 0.9740 | 0.9690 | 0.9740 | 0.9611 | 87,943 |
| 21 Dec 2023 | 0.9690 | 0.9720 | 0.9690 | 0.9720 | 0.9591 | 28,188 |
| 20 Dec 2023 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.9591 | - |
| 19 Dec 2023 | 0.9690 | 0.9720 | 0.9650 | 0.9720 | 0.9591 | 151,564 |
| 18 Dec 2023 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9551 | - |
| *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.