Clime Capital Limited (ASX:CAM)
Australia · Delayed Price · Currency is AUD 0.6100
-0.0050 (-0.81%)
Oct 13, 2026, 4:10 PM AEST
Clime Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.81% | 414,736 |
| Oct 12, 2026 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | - | 342,065 |
| Oct 9, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.82% | 132,276 |
| Oct 8, 2026 | 0.63 | 0.63 | 0.59 | 0.61 | 0.61 | -2.63% | 1,180,711 |
| Oct 7, 2026 | 0.64 | 0.66 | 0.64 | 0.64 | 0.63 | 0.79% | 475,991 |
| Oct 6, 2026 | 0.63 | 0.64 | 0.60 | 0.64 | 0.62 | 1.60% | 831,659 |
| Sep 30, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.61 | -2.34% | 168,488 |
| Sep 29, 2026 | 0.65 | 0.65 | 0.60 | 0.64 | 0.63 | -3.03% | 1,031,547 |
| Sep 28, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.65 | -1.49% | 449,754 |
| Sep 25, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | -0.74% | 152,127 |
| Sep 24, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.66 | 0.75% | 119,893 |
| Sep 23, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | - | 70,975 |
| Sep 22, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | -0.74% | 31,013 |
| Sep 21, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.66 | 0.75% | 109,218 |
| Sep 18, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | 0.75% | 10,796 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | 4,474 |
| Sep 16, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | 28,556 |
| Sep 15, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.65 | -0.75% | 76,256 |
| Sep 14, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | 0.75% | 175,293 |
| Sep 11, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | - | 44,932 |
| Sep 10, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.65 | -0.75% | 200,608 |
| Sep 9, 2026 | 0.67 | 0.68 | 0.67 | 0.67 | 0.66 | - | 296,826 |
| Sep 8, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | - | 310,014 |
| Sep 7, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -0.74% | 220,484 |
| Sep 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - | 9,562 |
| Sep 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - | 44,957 |
| Sep 1, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | -1.46% | 122,567 |
| Aug 31, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | - | 459,437 |
| Aug 28, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 2.24% | 834,661 |
| Aug 27, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.66 | -0.74% | 518,853 |
| Aug 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | - | 51,356 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.66 | - | 57,203 |
| Aug 24, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.66 | -0.74% | 455,221 |
| Aug 21, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | -0.73% | 81,989 |
| Aug 20, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | 0.37% | 247,414 |
| Aug 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 0.37% | 82,686 |
| Aug 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 124,533 |
| Aug 17, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | 0.74% | 55,620 |
| Aug 14, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | -0.74% | 185,359 |
| Aug 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.67 | - | 42,367 |
| Aug 12, 2026 | 0.68 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 119,262 |
| Aug 11, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 116,358 |
| Aug 10, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 90,901 |
| Aug 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | -0.72% | 41,753 |
| Aug 6, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | - | 269,641 |
| Aug 5, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.68 | 0.73% | 60,884 |
| Aug 4, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | - | 334,931 |
| Aug 3, 2026 | 0.69 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 69,228 |
| Jul 31, 2026 | 0.69 | 0.69 | 0.68 | 0.68 | 0.67 | -0.73% | 143,117 |
| Jul 30, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.67 | 0.74% | 33,635 |