ASX · CIW · stock
Clime Investment Management Limited (CIW) stock price history
Every ASX trading session of Clime Investment Management Limited from Dec 13, 2000 to Nov 13, 2026: 6,115 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.
CIW adjusted close, 2000 to 2026
- A$0.6388
- All time high, 2021
- A$0.3811
- 52 week high, A$0.2500 low
- 6,115
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CIW key facts
- Clime Investment Management Limited (CIW) closed at A$0.2600 on Nov 13, 2026 on ASX.
- CIW's all time high close is A$0.6388, set on Jul 29, 2021; its all time low close is A$0.0765 on Jan 29, 2009.
- CIW's 52 week range is A$0.2500 to A$0.3811.
- CIW returned -28.0% over the year to Nov 13, 2026 and -55.0% over five years.
- Over ten years CIW returned -34%, -4.1% a year compounded.
- CIW's deepest drawdown was -86.3% from Jul 11, 2007 to Jan 29, 2009.
- DataCedar holds 6,115 daily sessions of CIW history from Dec 13, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CIW price chart, 2000 to 2026
CIW returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | -16.1% |
| 6 months | -16.6% |
| Year to date | -30.0% |
| 1 year | -28.0% |
| 3 years | -21.3% |
| 5 years | -55.0% |
| 10 years | -34.1% |
| Since Dec 13, 2000 | -4.1% |
| Compound annual growth, 25.9 years | -0.2% |
CIW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.6388 on Jul 29, 2021
- All time low close
- A$0.0765 on Jan 29, 2009
- 52 week high
- A$0.3811 on Jan 11, 2026
- 52 week low
- A$0.2500 on Oct 18, 2026
- Deepest drawdown
- -86.3% from Jul 11, 2007 to Jan 29, 2009, recovered May 20, 2015
- Best single session
- +21.7% on May 6, 2009
- Worst single session
- -21.7% on Apr 29, 2009
- Volatility, 1 year annualised
- 25.2%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2009, +92%
- Worst calendar year
- 2008, -75%
CIW 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. 2000 starts on Dec 13, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.3712 | A$0.3811 | A$0.2500 | A$0.2600 | -30.0% | 2M | 222 |
| 2025 | A$0.3499 | A$0.4306 | A$0.3207 | A$0.3712 | +6.1% | 3.2M | 253 |
| 2024 | A$0.3256 | A$0.3548 | A$0.2867 | A$0.3499 | +5.9% | 7M | 254 |
| 2023 | A$0.4763 | A$0.4860 | A$0.3110 | A$0.3305 | -30.6% | 964.3K | 252 |
| 2022 | A$0.5594 | A$0.5831 | A$0.4374 | A$0.4763 | -16.3% | 3.6M | 251 |
| 2021 | A$0.5364 | A$0.6388 | A$0.4767 | A$0.5689 | +6.0% | 2.6M | 254 |
| 2020 | A$0.4805 | A$0.6116 | A$0.3395 | A$0.5364 | +11.6% | 4.6M | 254 |
| 2019 | A$0.3924 | A$0.4805 | A$0.3674 | A$0.4805 | +22.5% | 3.4M | 240 |
| 2018 | A$0.4098 | A$0.4467 | A$0.3733 | A$0.3924 | -4.2% | 3.7M | 253 |
| 2017 | A$0.3720 | A$0.4762 | A$0.3603 | A$0.4098 | +6.9% | 5.3M | 252 |
| 2016 | A$0.4719 | A$0.5171 | A$0.3572 | A$0.3832 | -18.8% | 8.1M | 217 |
| 2015 | A$0.4447 | A$0.5602 | A$0.4322 | A$0.4719 | +6.1% | 2.9M | 187 |
| 2014 | A$0.4275 | A$0.5431 | A$0.4275 | A$0.4447 | +6.9% | 4.5M | 216 |
| 2013 | A$0.3378 | A$0.5359 | A$0.3378 | A$0.4158 | +23.1% | 5.6M | 193 |
| 2012 | A$0.2030 | A$0.3435 | A$0.2030 | A$0.3378 | +66.4% | 3M | 203 |
| 2011 | A$0.2303 | A$0.2401 | A$0.1617 | A$0.2030 | -11.8% | 4.2M | 181 |
| 2010 | A$0.2084 | A$0.2519 | A$0.1876 | A$0.2303 | +15.6% | 3.2M | 234 |
| 2009 | A$0.1035 | A$0.2269 | A$0.0765 | A$0.1992 | +92.3% | 17.1M | 234 |
| 2008 | A$0.4150 | A$0.4150 | A$0.0945 | A$0.1035 | -74.5% | 5.4M | 254 |
| 2007 | A$0.3392 | A$0.5590 | A$0.2968 | A$0.4062 | +19.8% | 14.1M | 253 |
| 2006 | A$0.2338 | A$0.3413 | A$0.2299 | A$0.3392 | +45.0% | 15.3M | 237 |
| 2005 | A$0.2629 | A$0.2765 | A$0.2093 | A$0.2338 | -11.1% | 6M | 202 |
| 2004 | A$0.2444 | A$0.3010 | A$0.2408 | A$0.2629 | +6.7% | 9.7M | 261 |
| 2003 | A$0.1964 | A$0.2550 | A$0.1809 | A$0.2464 | +24.8% | 6.6M | 251 |
| 2002 | A$0.1702 | A$0.2165 | A$0.1636 | A$0.1974 | +16.0% | 8.7M | 258 |
| 2001 | A$0.2409 | A$0.2559 | A$0.1454 | A$0.1702 | -29.3% | 1.9M | 237 |
| 2000 | A$0.2710 | A$0.2710 | A$0.2108 | A$0.2409 | n/a | 288.2K | 12 |
CIW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.2600 | +1.0% |
| October 2026 | A$0.2575 | -6.4% |
| September 2026 | A$0.2750 | -8.3% |
| August 2026 | A$0.3000 | -6.2% |
| July 2026 | A$0.3200 | +8.7% |
| June 2026 | A$0.2945 | -7.0% |
| May 2026 | A$0.3168 | 0.0% |
| April 2026 | A$0.3168 | -1.5% |
| March 2026 | A$0.3217 | -8.5% |
| February 2026 | A$0.3514 | -2.7% |
| January 2026 | A$0.3613 | -2.7% |
| December 2025 | A$0.3712 | +1.4% |
About the CIW data
Daily bars. 6,115 sessions from Dec 13, 2000 to Nov 13, 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 Nov 13, 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 Dec 13, 2000, 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/asx%3ACIW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CIW share price history
