ASX · CAM · stock
Clime Capital Limited (CAM) stock price history
Every ASX trading session of Clime Capital Limited from Feb 1, 2004 to Sep 28, 2026: 5,738 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CAM adjusted close, 2004 to 2026
- A$0.7292
- All time high, 2024
- A$0.7009
- 52 week high, A$0.6273 low
- 5,738
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CAM key facts
- Clime Capital Limited (CAM) closed at A$0.6600 on Sep 28, 2026 on ASX.
- CAM's all time high close is A$0.7292, set on Apr 12, 2024; its all time low close is A$0.2651 on Nov 19, 2008.
- CAM's 52 week range is A$0.6273 to A$0.7009.
- CAM returned +1.2% over the year to Sep 28, 2026 and -2.7% over five years.
- Over ten years CAM returned +42%, +3.6% a year compounded.
- CAM's deepest drawdown was -56.9% from Aug 28, 2007 to Nov 19, 2008.
- DataCedar holds 5,738 daily sessions of CAM history from Feb 1, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CAM price chart, 2004 to 2026
CAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -1.0% |
| 6 months | -4.0% |
| Year to date | -0.8% |
| 1 year | +1.2% |
| 3 years | +0.4% |
| 5 years | -2.7% |
| 10 years | +42.2% |
| Since Feb 1, 2004 | +96.5% |
| Compound annual growth, 22.7 years | +3.0% |
CAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.7292 on Apr 12, 2024
- All time low close
- A$0.2651 on Nov 19, 2008
- 52 week high
- A$0.7009 on Apr 16, 2026
- 52 week low
- A$0.6273 on Dec 8, 2025
- Deepest drawdown
- -56.9% from Aug 28, 2007 to Nov 19, 2008, recovered Jan 17, 2013
- Best single session
- +27.9% on Jan 1, 2009
- Worst single session
- -15.0% on Feb 10, 2008
- Volatility, 1 year annualised
- 12.8%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2009, +88%
- Worst calendar year
- 2008, -42%
CAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Feb 1, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.6651 | A$0.7009 | A$0.6568 | A$0.6600 | -0.8% | 26.4M | 188 |
| 2025 | A$0.6970 | A$0.7090 | A$0.6129 | A$0.6651 | -5.2% | 34.7M | 253 |
| 2024 | A$0.6769 | A$0.7466 | A$0.6548 | A$0.7014 | +4.2% | 22.7M | 254 |
| 2023 | A$0.6738 | A$0.6916 | A$0.6194 | A$0.6728 | -0.7% | 14.3M | 252 |
| 2022 | A$0.6674 | A$0.6776 | A$0.5951 | A$0.6776 | +1.0% | 21.7M | 251 |
| 2021 | A$0.6222 | A$0.6961 | A$0.5909 | A$0.6710 | +8.7% | 29.7M | 254 |
| 2020 | A$0.6350 | A$0.6529 | A$0.3609 | A$0.6175 | -2.3% | 32M | 255 |
| 2019 | A$0.5244 | A$0.6350 | A$0.5166 | A$0.6318 | +21.2% | 22M | 253 |
| 2018 | A$0.5252 | A$0.5870 | A$0.5012 | A$0.5213 | -0.7% | 14M | 253 |
| 2017 | A$0.5078 | A$0.5339 | A$0.4869 | A$0.5252 | +2.8% | 18.8M | 252 |
| 2016 | A$0.4962 | A$0.5165 | A$0.4323 | A$0.5107 | +0.6% | 19.5M | 253 |
| 2015 | A$0.5484 | A$0.5571 | A$0.4846 | A$0.5078 | -8.9% | 15.6M | 255 |
| 2014 | A$0.6209 | A$0.6267 | A$0.5096 | A$0.5571 | -10.3% | 18.2M | 253 |
| 2013 | A$0.5874 | A$0.6764 | A$0.5641 | A$0.6211 | +5.7% | 13.1M | 253 |
| 2012 | A$0.5010 | A$0.5985 | A$0.4902 | A$0.5874 | +17.2% | 5.5M | 253 |
| 2011 | A$0.5356 | A$0.5662 | A$0.4653 | A$0.5010 | -6.5% | 7.8M | 248 |
| 2010 | A$0.5444 | A$0.5736 | A$0.4620 | A$0.5356 | -1.6% | 6.9M | 253 |
| 2009 | A$0.3713 | A$0.5772 | A$0.2723 | A$0.5444 | +87.5% | 7.1M | 254 |
| 2008 | A$0.4915 | A$0.5148 | A$0.2651 | A$0.2903 | -42.3% | 6.8M | 254 |
| 2007 | A$0.3940 | A$0.6194 | A$0.3903 | A$0.5031 | +27.7% | 12.4M | 253 |
| 2006 | A$0.3464 | A$0.3940 | A$0.3230 | A$0.3940 | +13.8% | 14.1M | 252 |
| 2005 | A$0.3224 | A$0.3533 | A$0.3156 | A$0.3464 | +7.4% | 7.4M | 252 |
| 2004 | A$0.3359 | A$0.3527 | A$0.3023 | A$0.3224 | n/a | 3.7M | 240 |
CAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6600 | -3.6% |
| August 2026 | A$0.6850 | +0.7% |
| July 2026 | A$0.6800 | +1.3% |
| June 2026 | A$0.6715 | -2.1% |
| May 2026 | A$0.6862 | -0.7% |
| April 2026 | A$0.6911 | +1.9% |
| March 2026 | A$0.6780 | -2.1% |
| February 2026 | A$0.6924 | +2.1% |
| January 2026 | A$0.6780 | +1.9% |
| December 2025 | A$0.6651 | +4.4% |
| November 2025 | A$0.6368 | -0.7% |
| October 2025 | A$0.6415 | -1.0% |
About the CAM data
Daily bars. 5,738 sessions from Feb 1, 2004 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CAM share price history
