Australia markets closed

CIMIC Group Limited (CIM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.49+0.16 (+0.87%)
At close: 04:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202118.4918.5618.2818.4918.49189,346
02 Dec 202118.0518.3917.9218.3318.33240,947
01 Dec 202118.2318.2918.0518.2118.21195,520
30 Nov 202118.0918.5518.0618.3718.37341,403
29 Nov 202117.9018.2217.8918.0618.06296,262
26 Nov 202118.8018.8018.1818.1818.18275,364
25 Nov 202118.5918.7218.5318.6018.60195,996
24 Nov 202118.8018.8918.6518.6518.65187,114
23 Nov 202118.6518.8318.5118.7718.77166,939
22 Nov 202118.8618.9518.4618.6018.60335,939
19 Nov 202119.1619.2818.7718.8618.86419,540
18 Nov 202118.8019.1918.7619.1219.12251,206
17 Nov 202118.8218.9318.6818.7918.79235,608
16 Nov 202119.1019.1118.7518.7618.76301,362
15 Nov 202119.4019.4319.0619.0919.09219,857
12 Nov 202119.0519.4319.0519.4019.40302,548
11 Nov 202118.9219.0018.6018.9618.96634,554
10 Nov 202119.2819.3919.0619.0619.06243,313
09 Nov 202119.3719.4519.2819.2819.28187,318
08 Nov 202119.5619.6719.3519.3719.37242,500
05 Nov 202119.6419.6919.4219.4219.42208,163
04 Nov 202119.6019.6119.3519.5919.59361,780
03 Nov 202119.7819.9219.5119.5319.53457,123
02 Nov 202119.9320.0919.6319.6319.63192,101
01 Nov 202120.1220.2519.9219.9319.93238,677
29 Oct 202120.5120.6319.9219.9219.92299,568
28 Oct 202120.5120.7520.4120.4620.46149,234
27 Oct 202120.8521.0420.5620.6920.69219,774
26 Oct 202121.2221.3920.7520.8220.82284,572
25 Oct 202121.5021.5620.9220.9720.97327,887
22 Oct 202121.9822.0321.4321.4321.43602,024
21 Oct 202120.8022.4220.7521.8821.881,013,034
20 Oct 202120.7020.8520.6720.6720.67183,571
19 Oct 202120.7020.8420.6120.6220.62184,372
18 Oct 202120.7020.8520.6020.7420.74153,307
15 Oct 202120.7020.8220.5620.6020.60150,807
14 Oct 202120.9420.9820.5420.6120.61145,665
13 Oct 202120.3420.7820.3420.6720.67191,495
12 Oct 202120.1520.5420.1520.5220.52178,506
11 Oct 202120.4120.6420.2720.2820.28270,045
08 Oct 202120.4020.5020.1720.4320.43233,671
07 Oct 202120.2820.3720.1520.3120.31183,789
06 Oct 202120.2020.3019.9520.1320.13239,464
05 Oct 202119.7320.1719.7320.1220.12217,726
04 Oct 202119.9420.1319.8020.0020.00233,588
01 Oct 202119.4719.7619.2219.7319.73479,739
30 Sept 202119.6819.7419.5019.6619.66264,583
29 Sept 202119.8519.8619.5119.5719.57291,909
28 Sept 202120.0020.4519.9019.9519.95422,589
27 Sept 202119.9720.1819.8920.0020.00264,676
24 Sept 202119.9720.0019.6019.8019.80380,742
23 Sept 202119.3219.6819.3019.6619.66311,357
22 Sept 202119.0119.3618.8119.2419.24419,377
21 Sept 202119.0419.0918.6318.9818.98438,915
20 Sept 202119.8519.8919.2519.3919.39527,297
17 Sept 202120.4920.4919.9219.9219.922,391,986
16 Sept 202120.4920.6220.3120.3820.38429,633
15 Sept 202120.6420.7920.2120.3620.36701,090
15 Sept 20210.42 Dividend
14 Sept 202121.3021.5321.1021.1620.74445,912
13 Sept 202121.3321.4020.7421.2520.83529,015
10 Sept 202121.2021.4421.1321.3320.91202,421
09 Sept 202121.5821.7321.1621.2220.80288,902
08 Sept 202121.4621.8021.4321.8021.37207,512
07 Sept 202121.4621.7321.2821.5621.13233,080
06 Sept 202121.8021.8021.1521.3820.96321,459
03 Sept 202121.6621.8921.5321.8721.44288,966
02 Sept 202121.2621.6321.1921.5621.13367,957
01 Sept 202121.0021.2620.8421.2620.84250,060
31 Aug 202120.9021.1920.8121.1520.73271,935
30 Aug 202120.7520.9920.6320.8220.41186,609
27 Aug 202120.9021.0020.6920.7820.37167,601
26 Aug 202121.0821.1020.7920.8520.44191,152
25 Aug 202120.9821.1420.7621.0020.58219,738
24 Aug 202120.7520.9620.6820.7620.35197,529
23 Aug 202120.7020.9120.5420.6220.21198,324
20 Aug 202121.0021.1020.4620.4720.06463,755
19 Aug 202120.6920.9020.4520.8220.41329,291
18 Aug 202120.7520.8820.5320.7020.29290,792
17 Aug 202121.1021.3320.6720.7320.32375,721
16 Aug 202121.0421.4420.9621.1020.68312,751
13 Aug 202120.6821.1720.4121.1520.73436,091
12 Aug 202120.9021.0920.6220.7020.29274,420
11 Aug 202120.4120.8420.4020.7820.37238,108
10 Aug 202120.6520.6520.3520.3919.99138,904
09 Aug 202120.5020.5620.2920.5020.09208,617
06 Aug 202120.3020.6020.0420.6020.19396,986
05 Aug 202120.3520.5720.2220.3219.92235,131
04 Aug 202120.5520.5720.2620.5320.12222,979
03 Aug 202120.6520.7620.4120.5420.13230,410
02 Aug 202120.7720.8020.6120.6520.24156,182
30 July 202120.7420.8420.5420.6120.20268,526
29 July 202120.8020.8920.6020.7220.31247,246
28 July 202120.8321.1620.7520.7520.34305,398
27 July 202120.9621.0620.7120.8120.40311,312
26 July 202121.1021.3320.9120.9120.49337,485
23 July 202121.0021.1820.7821.0320.61378,646
22 July 202120.2121.2620.2121.1020.681,002,286
21 July 202119.3620.1119.1619.8519.46741,625
20 July 202118.8119.2018.7019.0018.62399,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...