Clime Capital Limited Historical Data - CAM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Clime Capital Limited (CAM)
Clime Capital Limited (CAM) Historical

Clime Capital Limited (CAM)

0.83

-0.03

(-3.49%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.19047619048	0.84	0.86	0.82	196750	0.8351672	DE
4	0.005	0.606060606061	0.825	0.895	0.81	169451	0.83806609	DE
12	0.03	3.75	0.8	0.895	0.785	115858	0.82064612	DE
26	0.03	3.75	0.8	0.895	0.755	81893	0.81370917	DE
52	0	0	0.83	0.895	0.755	68071	0.81801083	DE
156	-0.05	-5.68181818182	0.88	0.975	0.755	85706	0.8696804	DE
260	-0.055	-6.21468926554	0.885	1	0.55	99085	0.86651532	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713161700	0.86	0	0.00	0.86	0.86	0.86	0
1712902500	0.86	0.025	2.99	0.845	0.86	0.845	24194
1712816100	0.835	0.005	0.60	0.83	0.84	0.8199999	195182
1712729700	0.83	-0.01	-1.19	0.84	0.845	0.825	240680
1712643300	0.84	0	0.00	0.835	0.84	0.835	152606
1712553300	0.84	0	0.00	0.84	0.84	0.84	0
1712294100	0.84	0.01	1.20	0.83	0.84	0.83	213436
1712207700	0.83	-0.01	-1.19	0.83	0.83	0.83	31247
1712121300	0.84	-0.01	-1.18	0.835	0.84	0.835	48388
1712034900	0.85	0.0300001	3.66	0.825	0.895	0.8199999	1230107
1711602900	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8149999	157931
1711516500	0.81	-0.005	-0.61	0.8199999	0.8199999	0.81	30603
1711430100	0.8149999	-0.005	-0.61	0.8149999	0.8199999	0.8149999	7736
1711343700	0.8199999	-0.005	-0.61	0.8199999	0.825	0.81	65182
1711084500	0.825	0.0100001	1.23	0.8149999	0.825	0.8149999	1850
1710998100	0.8149999	0.0049999	0.62	0.825	0.825	0.8149999	77744
1710911700	0.81	0	0.00	0.81	0.81	0.81	10758
1710825300	0.81	-0.005	-0.61	0.8199999	0.825	0.81	96124
1710738900	0.8149999	-0.01	-1.21	0.825	0.83	0.8149999	95256
1710479700	0.825	0	0.00	0.83	0.83	0.825	68943
1710393300	0.825	0.0050001	0.61	0.8199999	0.83	0.8199999	72457
1710306900	0.8199999	0.005	0.61	0.8199999	0.8199999	0.8199999	167252
1710220500	0.8149999	0.0049999	0.62	0.8149999	0.8149999	0.8149999	37581
1710134100	0.81	0	0.00	0.81	0.81	0.81	43734
1709874900	0.81	0.01	1.25	0.8	0.81	0.8	252032
1709788500	0.8	-0.0025	-0.31	0.8	0.805	0.8	63895
1709702100	0.8025	0	0.00	0.8025	0.8025	0.8025	0
1709615700	0.8025	0.0025	0.31	0.8	0.8025	0.8	15120
1709529300	0.8	-0.005	-0.62	0.805	0.805	0.795	103482
1709270100	0.805	0	0.00	0.805	0.805	0.8	123833
1709183700	0.805	0	0.00	0.8	0.805	0.8	41600
1709097300	0.805	0.005	0.63	0.805	0.805	0.8	36619
1709010900	0.8	0	0.00	0.8	0.8	0.8	31263
1708924500	0.8	0.005	0.63	0.795	0.8	0.795	146485
1708665300	0.795	0.005	0.63	0.795	0.795	0.795	982
1708578900	0.79	-0.01	-1.25	0.8	0.8	0.785	224829
1708492500	0.8	0	0.00	0.8	0.8	0.8	81558
1708406100	0.8	0	0.00	0.795	0.8	0.795	43188
1708319700	0.8	-0.005	-0.62	0.8	0.805	0.8	32136
1708060500	0.805	0.005	0.63	0.8	0.805	0.8	53000
1707974100	0.8	0	0.00	0.8	0.8	0.8	18500
1707887700	0.8	0	0.00	0.795	0.8	0.79	276245
1707801300	0.8	0	0.00	0.8	0.8	0.8	49909
1707714900	0.8	0	0.00	0.81	0.81	0.8	149489
1707455700	0.8	0.005	0.63	0.805	0.805	0.8	82965
1707369300	0.795	-0.025	-3.05	0.8149999	0.8149999	0.795	197141
1707282900	0.8199999	0.0199999	2.50	0.81	0.8199999	0.8	288833
1707196500	0.8	0	0.00	0.8	0.8	0.8	0
1707110100	0.8	-0.01	-1.23	0.81	0.81	0.8	50833
1706850900	0.81	0.01	1.25	0.8	0.8149999	0.795	94634
1706764500	0.8	-0.015	-1.84	0.8	0.8	0.8	18277
1706678100	0.8149999	0.0249999	3.16	0.795	0.8149999	0.795	77199
1706591700	0.79	-0.005	-0.63	0.795	0.795	0.79	108655
1706505300	0.795	-0.02	-2.45	0.81	0.81	0.795	75389
1706159700	0.8149999	0.0099999	1.24	0.8149999	0.8149999	0.8149999	8
1706073300	0.805	0.005	0.63	0.79	0.805	0.79	112510
1705986900	0.8	0	0.00	0.8	0.8	0.79	53763
1705900500	0.8	0	0.00	0.8	0.8	0.795	27765
1705641300	0.8	0	0.00	0.8	0.8	0.8	0
1705554900	0.8	-0.005	-0.62	0.805	0.81	0.8	45731
1705468500	0.805	0	0.00	0.805	0.805	0.805	3000
1705382100	0.805	-0.01	-1.23	0.81	0.81	0.805	5655

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions