Clime Investment Management Ltd (CIW)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -10 | 0.4 | 0.4 | 0.36 | 16757 | 0.36000398 | DE |
| 4 | -0.015 | -4 | 0.375 | 0.4 | 0.36 | 25635 | 0.38825799 | DE |
| 12 | 0 | 0 | 0.36 | 0.4 | 0.33 | 156683 | 0.33729624 | DE |
| 26 | 0.01 | 2.85714285714 | 0.35 | 0.4 | 0.32 | 149728 | 0.3357965 | DE |
| 52 | 0.01 | 2.85714285714 | 0.35 | 0.4 | 0.295 | 125207 | 0.33133679 | DE |
| 156 | -0.22 | -37.9310344828 | 0.58 | 0.6 | 0.295 | 66047 | 0.35484264 | DE |
| 260 | -0.17 | -32.0754716981 | 0.53 | 0.69 | 0.295 | 51887 | 0.4284876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 0.36 | -0.04 | -10.00 | 0.365 | 0.365 | 0.36 | 50266 |
| 1741238100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 1 |
| 1741151700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1741065300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740978900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 4 |
| 1740719700 | 0.4 | 0.025 | 6.67 | 0.38 | 0.4 | 0.375 | 77407 |
| 1740633300 | 0.375 | -0.025 | -6.25 | 0.375 | 0.375 | 0.375 | 696 |
| 1740546900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740460500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740374100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740114900 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1740028500 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739942100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739855700 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739769300 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739510100 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1739423700 | 0.4 | 0.02 | 5.26 | 0.365 | 0.4 | 0.365 | 57705 |
| 1739337300 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 4500 |
| 1739250900 | 0.38 | 0.05 | 15.15 | 0.375 | 0.38 | 0.375 | 14500 |
| 1739164500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738905300 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738818900 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738732500 | 0.33 | -0.06 | -15.38 | 0.33 | 0.33 | 0.33 | 2297443 |
| 1738646100 | 0.39 | 0.005 | 1.30 | 0.39 | 0.39 | 0.39 | 4 |
| 1738559700 | 0.385 | 0.01 | 2.67 | 0.385 | 0.385 | 0.385 | 16000 |
| 1738300500 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 0 |
| 1738214100 | 0.375 | 0.005 | 1.35 | 0.375 | 0.375 | 0.375 | 21000 |
| 1738127700 | 0.37 | 0.02 | 5.71 | 0.36 | 0.37 | 0.36 | 42371 |
| 1738041300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 170607 |
| 1737695700 | 0.35 | -0.005 | -1.41 | 0.35 | 0.35 | 0.35 | 29393 |
| 1737609300 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737522900 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737436500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737350100 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737090900 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1737004500 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736918100 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736831700 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736745300 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736486100 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1736399700 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 47 |
| 1736313300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1736226900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1736140500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735881300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735794900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735622100 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735535700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735276500 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1735017300 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734930900 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734671700 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1734585300 | 0.36 | 0.005 | 1.41 | 0.3575 | 0.36 | 0.3575 | 30000 |
| 1734498900 | 0.355 | 0.015 | 4.41 | 0.36 | 0.36 | 0.355 | 8353 |
| 1734412500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1734326100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1734066900 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733980500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733894100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733807700 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1733721300 | 0.34 | 0.015 | 4.62 | 0.3449999 | 0.3449999 | 0.34 | 37163 |
| 1733462100 | 0.325 | -0.025 | -7.14 | 0.35 | 0.35 | 0.325 | 1838 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
