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

CAM Clime Capital Limited

0.815

-0.01 (-1.21%)

Apr 19 2024 - Closed

Delayed by 20 minutes

CAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 19 2024	0.815	-0.01	-1.21%	0.82	0.825	0.815	91,294
Apr 18 2024	0.825	0.00	0.00%	0.83	0.83	0.825	19,132
Apr 17 2024	0.825	-0.005	-0.60%	0.83	0.83	0.825	4
Apr 16 2024	0.83	-0.03	-3.49%	0.84	0.84	0.83	51,827
Apr 15 2024	0.86	0.00	0.00%	0.86	0.86	0.86	0.00
Apr 12 2024	0.86	0.025	2.99%	0.845	0.86	0.845	24,194
Apr 11 2024	0.835	0.005	0.60%	0.83	0.84	0.82	195,182
Apr 10 2024	0.83	-0.01	-1.19%	0.84	0.845	0.825	240,680
Apr 09 2024	0.84	0.005	0.60%	0.835	0.84	0.835	152,606
Apr 08 2024	0.835	-0.005	-0.60%	0.84	0.845	0.83	371,087
Apr 05 2024	0.84	0.01	1.20%	0.83	0.84	0.83	213,436
Apr 04 2024	0.83	-0.01	-1.19%	0.83	0.83	0.83	31,247
Apr 03 2024	0.84	-0.01	-1.18%	0.835	0.84	0.835	48,388
Apr 02 2024	0.85	0.03	3.66%	0.825	0.895	0.82	1,230,107
Mar 28 2024	0.82	0.01	1.23%	0.82	0.82	0.815	157,931
Mar 27 2024	0.81	-0.005	-0.61%	0.82	0.82	0.81	30,603
Mar 26 2024	0.815	-0.005	-0.61%	0.815	0.82	0.815	7,736
Mar 25 2024	0.82	-0.005	-0.61%	0.82	0.825	0.81	65,182
Mar 22 2024	0.825	0.01	1.23%	0.815	0.825	0.815	1,850
Mar 21 2024	0.815	0.005	0.62%	0.825	0.825	0.815	77,744
Mar 20 2024	0.81	0.00	0.00%	0.81	0.81	0.81	10,758
Mar 19 2024	0.81	-0.005	-0.61%	0.82	0.825	0.81	96,124
Mar 18 2024	0.815	-0.01	-1.21%	0.825	0.83	0.815	95,256
Mar 15 2024	0.825	0.00	0.00%	0.83	0.83	0.825	68,943
Mar 14 2024	0.825	0.005	0.61%	0.82	0.83	0.82	72,457
Mar 13 2024	0.82	0.005	0.61%	0.82	0.82	0.82	167,252
Mar 12 2024	0.815	0.005	0.62%	0.815	0.815	0.815	37,581
Mar 11 2024	0.81	0.00	0.00%	0.81	0.81	0.81	43,734
Mar 08 2024	0.81	0.01	1.25%	0.80	0.81	0.80	252,032
Mar 07 2024	0.80	-0.0025	-0.31%	0.80	0.805	0.80	63,895
Mar 06 2024	0.8025	0.00	0.00%	0.8025	0.8025	0.8025	0.00
Mar 05 2024	0.8025	0.0025	0.31%	0.80	0.8025	0.80	15,120
Mar 04 2024	0.80	-0.005	-0.62%	0.805	0.805	0.795	103,482
Mar 01 2024	0.805	0.00	0.00%	0.805	0.805	0.80	123,833
Feb 29 2024	0.805	0.00	0.00%	0.80	0.805	0.80	41,600
Feb 28 2024	0.805	0.005	0.63%	0.805	0.805	0.80	36,619
Feb 27 2024	0.80	0.00	0.00%	0.80	0.80	0.80	31,263
Feb 26 2024	0.80	0.005	0.63%	0.795	0.80	0.795	146,485
Feb 23 2024	0.795	0.005	0.63%	0.795	0.795	0.795	982
Feb 22 2024	0.79	-0.01	-1.25%	0.80	0.80	0.785	224,829
Feb 21 2024	0.80	0.00	0.00%	0.80	0.80	0.80	81,558
Feb 20 2024	0.80	0.00	0.00%	0.795	0.80	0.795	43,188
Feb 19 2024	0.80	-0.005	-0.62%	0.80	0.805	0.80	32,136
Feb 16 2024	0.805	0.005	0.63%	0.80	0.805	0.80	53,000
Feb 15 2024	0.80	0.00	0.00%	0.80	0.80	0.80	18,500
Feb 14 2024	0.80	0.00	0.00%	0.795	0.80	0.79	276,245
Feb 13 2024	0.80	0.00	0.00%	0.80	0.80	0.80	49,909
Feb 12 2024	0.80	0.00	0.00%	0.81	0.81	0.80	149,489
Feb 09 2024	0.80	0.005	0.63%	0.805	0.805	0.80	82,965
Feb 08 2024	0.795	-0.025	-3.05%	0.815	0.815	0.795	197,141
Feb 07 2024	0.82	0.02	2.50%	0.81	0.82	0.80	288,833
Feb 06 2024	0.80	0.00	0.00%	0.80	0.80	0.80	0.00
Feb 05 2024	0.80	-0.01	-1.23%	0.81	0.81	0.80	50,833
Feb 02 2024	0.81	0.01	1.25%	0.80	0.815	0.795	94,634
Feb 01 2024	0.80	-0.015	-1.84%	0.80	0.80	0.80	18,277
Jan 31 2024	0.815	0.025	3.16%	0.795	0.815	0.795	77,199
Jan 30 2024	0.79	-0.005	-0.63%	0.795	0.795	0.79	108,655
Jan 29 2024	0.795	-0.02	-2.45%	0.81	0.81	0.795	75,389
Jan 25 2024	0.815	0.01	1.24%	0.815	0.815	0.815	8
Jan 24 2024	0.805	0.005	0.63%	0.79	0.805	0.79	112,510
Jan 23 2024	0.80	0.00	0.00%	0.80	0.80	0.79	53,763
Jan 22 2024	0.80	0.00	0.00%	0.80	0.80	0.795	27,765

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