CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Apr 20200.41500.41500.41500.41500.41502,000
02 Apr 20200.37500.41000.37500.41000.410014,883
01 Apr 20200.37000.37000.35000.35000.35005,000
31 Mar 20200.42000.42000.42000.42000.4200-
30 Mar 20200.42500.42500.42000.42000.42006,000
27 Mar 20200.42500.42500.42500.42500.4250-
26 Mar 20200.39000.42500.38000.42500.425015,550
25 Mar 20200.40000.43500.40000.43500.435014,198
24 Mar 20200.48000.48000.48000.48000.4800-
23 Mar 20200.48000.48000.48000.48000.4800-
20 Mar 20200.48000.48000.48000.48000.4800-
19 Mar 20200.48000.48000.48000.48000.4800-
18 Mar 20200.48000.48000.46000.48000.480025,500
17 Mar 20200.42000.48500.42000.48500.48506,000
16 Mar 20200.42500.42500.42500.42500.4250400
13 Mar 20200.41000.41000.41000.41000.41001,000
12 Mar 20200.35000.35000.35000.35000.35006,000
11 Mar 20200.47000.47000.47000.47000.4700-
10 Mar 20200.47000.47000.47000.47000.4700-
09 Mar 20200.47000.47000.47000.47000.47001,074
06 Mar 20200.49000.49000.49000.49000.4900-
05 Mar 20200.49000.49000.49000.49000.4900-
04 Mar 20200.46000.49000.42000.49000.49008,900
03 Mar 20200.49000.49000.49000.49000.49001,272
02 Mar 20200.49000.49000.49000.49000.4900-
28 Feb 20200.49000.49000.49000.49000.490050,000
27 Feb 20200.47500.47500.47500.47500.4750-
26 Feb 20200.47500.47500.47500.47500.4750-
25 Feb 20200.47500.47500.47500.47500.4750-
24 Feb 20200.47500.47500.47500.47500.4750-
21 Feb 20200.48000.48000.46000.47500.475010,422
20 Feb 20200.51000.51000.51000.51000.5100678
19 Feb 20200.48000.48000.47000.47500.475065,904
18 Feb 20200.45500.47000.45500.47000.470017,100
17 Feb 20200.49000.49000.45500.45500.455037,889
14 Feb 20200.51000.51000.51000.51000.51001,683
13 Feb 20200.48000.48000.48000.48000.480060,000
12 Feb 20200.45000.49500.44500.48000.480049,926
11 Feb 20200.44000.44500.44000.44500.4450500
10 Feb 20200.44000.44000.44000.44000.4400-
07 Feb 20200.44000.44000.44000.44000.4400-
06 Feb 20200.41000.44000.41000.44000.44001,000
05 Feb 20200.44000.44000.44000.44000.4400-
04 Feb 20200.42500.44000.42500.44000.44001,000
03 Feb 20200.42500.44000.42500.44000.44005,000
31 Jan 20200.40500.40500.40500.40500.40503,006
30 Jan 20200.40000.40000.40000.40000.4000-
29 Jan 20200.40000.40000.40000.40000.4000-
28 Jan 20200.40000.40000.40000.40000.40005,000
24 Jan 20200.44500.44500.44500.44500.4450-
23 Jan 20200.44000.44500.44000.44500.44504,044
22 Jan 20200.44500.44500.44500.44500.44502,400
21 Jan 20200.44500.44500.44500.44500.4450-
20 Jan 20200.44500.44500.44500.44500.4450-
17 Jan 20200.44500.44500.44500.44500.4450-
16 Jan 20200.44500.44500.44500.44500.44501,067
15 Jan 20200.44500.44500.44500.44500.4450-
14 Jan 20200.44500.44500.44500.44500.4450-
13 Jan 20200.44500.44500.44500.44500.4450-
10 Jan 20200.44500.44500.44500.44500.4450-
09 Jan 20200.44500.44500.44500.44500.4450-
08 Jan 20200.44500.44500.44500.44500.4450-
07 Jan 20200.44500.44500.44500.44500.4450-
06 Jan 20200.44500.44500.44500.44500.4450-
03 Jan 20200.44500.44500.44500.44500.44507,000
02 Jan 20200.44500.44500.44500.44500.4450100
31 Dec 20190.44500.44500.44500.44500.4450-
30 Dec 20190.44500.44500.44500.44500.4450-
27 Dec 20190.44500.44500.44500.44500.4450-
24 Dec 20190.44500.44500.44500.44500.44501,150
23 Dec 20190.44500.44500.44000.44000.44003,440
20 Dec 20190.42500.43000.42500.43000.430010,348
19 Dec 20190.43000.43000.43000.43000.4300-
18 Dec 20190.43000.43000.43000.43000.4300-
17 Dec 20190.43000.43000.43000.43000.4300-
16 Dec 20190.43000.43000.43000.43000.43005,000
13 Dec 20190.44500.44500.44000.44000.44004,357
12 Dec 20190.43000.43000.43000.43000.4300-
11 Dec 20190.43500.43500.43000.43000.43004,459
10 Dec 20190.43500.43500.43500.43500.43503,203
09 Dec 20190.40500.42000.40000.42000.420012,702
06 Dec 20190.44500.44500.44500.44500.4450-
05 Dec 20190.44500.44500.44500.44500.44505,000
04 Dec 20190.44500.44500.44500.44500.4450-
03 Dec 20190.44500.44500.44500.44500.4450557
02 Dec 20190.44500.44500.44500.44500.4450-
29 Nov 20190.44500.44500.44500.44500.4450-
28 Nov 20190.44500.44500.44500.44500.4450-
28 Nov 20190.006316 Dividend
27 Nov 20190.44500.44500.44500.44500.4387500
26 Nov 20190.43000.43000.43000.43000.42395,701
25 Nov 20190.43000.44500.43000.44500.43872,999
22 Nov 20190.43500.43500.43500.43500.4288-
21 Nov 20190.44000.44000.43500.43500.42883,195
20 Nov 20190.44000.44000.44000.44000.4338-
19 Nov 20190.44000.44000.44000.44000.43381,477
18 Nov 20190.40000.44000.40000.44000.43382,661
15 Nov 20190.45000.45000.40000.40000.394313,150
14 Nov 20190.46000.46000.42000.42000.414047,770
13 Nov 20190.41000.44000.41000.44000.433889,064
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...