Australia markets closed

Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.6350+0.0130 (+2.09%)
At close: 03:14PM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20220.62500.64500.62500.63500.635056,581
05 Dec 20220.62500.64500.62500.63500.635056,581
02 Dec 20220.62500.63000.62000.62250.622534,371
01 Dec 20220.64000.64000.62500.62500.625029,153
30 Nov 20220.62250.63500.62000.63000.6300102,655
29 Nov 20220.61500.61500.61500.61500.61507,000
28 Nov 20220.63000.63500.61000.61000.610028,364
25 Nov 20220.63500.63500.62000.62000.620015,700
24 Nov 20220.62000.62000.62000.62000.620055,000
23 Nov 20220.62000.64500.62000.64500.645045,200
22 Nov 20220.62000.62000.61500.61500.615034,308
21 Nov 20220.64500.64500.63000.63000.630052,751
18 Nov 20220.64000.64500.64000.64500.64503,000
17 Nov 20220.64500.64500.64500.64500.6450780
16 Nov 20220.63000.65000.63000.63750.637542,840
15 Nov 20220.63000.63000.63000.63000.630016,296
14 Nov 20220.64500.65000.63500.63500.635013,002
11 Nov 20220.63000.63000.62000.62000.6200238,766
10 Nov 20220.65000.66000.63750.63750.637512,331
09 Nov 20220.63000.65000.62500.65000.650010,245
08 Nov 20220.67000.67000.62500.62500.6250142
07 Nov 20220.64500.65000.64500.65000.65003,818
04 Nov 20220.61000.62000.60500.61000.610041,100
03 Nov 20220.61500.62000.60500.62000.620015,800
02 Nov 20220.61500.61500.61500.61500.6150-
01 Nov 20220.61500.61500.61500.61500.6150-
31 Oct 20220.61500.61500.61500.61500.6150-
28 Oct 20220.63000.63000.61000.61500.615038,470
27 Oct 20220.62500.62500.62500.62500.6250-
26 Oct 20220.62500.62500.62500.62500.62503,000
25 Oct 20220.61500.61500.61500.61500.6150-
24 Oct 20220.61500.61500.61500.61500.61501,000
21 Oct 20220.61000.61000.61000.61000.6100-
20 Oct 20220.61000.61000.61000.61000.61001,262
19 Oct 20220.61000.61000.61000.61000.6100-
18 Oct 20220.61000.61000.61000.61000.6100-
17 Oct 20220.61000.61000.61000.61000.610011,000
14 Oct 20220.62000.62000.62000.62000.62001,613
13 Oct 20220.66000.66000.66000.66000.6600-
12 Oct 20220.66000.66000.66000.66000.6600-
11 Oct 20220.66000.66000.66000.66000.6600772
10 Oct 20220.66000.66000.58000.62750.627522,492
07 Oct 20220.65500.65500.65500.65500.6550314
06 Oct 20220.60000.60000.60000.60000.6000-
05 Oct 20220.60000.60000.60000.60000.6000-
04 Oct 20220.60000.60000.60000.60000.6000-
03 Oct 20220.60000.60000.60000.60000.60005,532
30 Sept 20220.65000.65000.65000.65000.6500146
29 Sept 20220.60000.60000.60000.60000.6000-
28 Sept 20220.60000.60000.60000.60000.6000-
27 Sept 20220.60000.60000.60000.60000.60003,300
26 Sept 20220.60000.60000.60000.60000.6000-
23 Sept 20220.60000.60000.60000.60000.6000-
21 Sept 20220.60000.60000.60000.60000.600028,000
20 Sept 20220.62000.62000.58000.58000.580020,100
19 Sept 20220.62000.62000.62000.62000.6200-
16 Sept 20220.62000.62000.62000.62000.6200-
15 Sept 20220.62000.62000.62000.62000.6200-
14 Sept 20220.62000.62000.62000.62000.6200-
13 Sept 20220.66000.66000.62000.62000.620024,780
12 Sept 20220.70000.70000.68500.68500.6850139
09 Sept 20220.66500.66500.66500.66500.66501
08 Sept 20220.65500.65500.65500.65500.655010
07 Sept 20220.64000.64000.64000.64000.6400-
06 Sept 20220.62000.64000.62000.64000.640017,350
05 Sept 20220.62000.62000.62000.62000.6200-
02 Sept 20220.62000.62000.62000.62000.6200-
01 Sept 20220.62000.62000.62000.62000.620015,000
31 Aug 20220.65000.65000.64500.64500.6450772
30 Aug 20220.66500.66500.64500.64500.645014,957
29 Aug 20220.65000.65000.65000.65000.6500-
26 Aug 20220.65000.65000.65000.65000.6500-
25 Aug 20220.65500.65500.65000.65000.65006,000
24 Aug 20220.62500.64250.62000.64250.642521,418
23 Aug 20220.62000.63000.62000.62000.620010,809
22 Aug 20220.63000.63000.63000.63000.6300-
19 Aug 20220.63000.63000.63000.63000.6300151
18 Aug 20220.63000.63000.63000.63000.63001,450
17 Aug 20220.62000.62000.62000.62000.6200-
16 Aug 20220.62000.62000.62000.62000.6200-
15 Aug 20220.62000.62000.62000.62000.62005,810
12 Aug 20220.60000.60000.60000.60000.60001,740
11 Aug 20220.59000.59000.59000.59000.5900-
10 Aug 20220.59000.59000.59000.59000.5900-
09 Aug 20220.59000.59000.59000.59000.5900-
08 Aug 20220.59000.59000.59000.59000.5900-
05 Aug 20220.59000.59000.59000.59000.5900-
04 Aug 20220.59000.59000.59000.59000.59005,502
03 Aug 20220.59000.59000.59000.59000.5900524
02 Aug 20220.59000.59000.59000.59000.590080,920
01 Aug 20220.61000.61000.61000.61000.6100-
29 July 20220.61000.61000.61000.61000.6100-
28 July 20220.61000.61000.61000.61000.6100434
27 July 20220.60000.60000.60000.60000.6000836
26 July 20220.60000.60000.60000.60000.6000-
25 July 20220.60000.60000.60000.60000.6000158
22 July 20220.60000.60000.60000.60000.6000-
21 July 20220.60000.60000.60000.60000.6000958
20 July 20220.60000.60000.60000.60000.6000-
19 July 20220.60000.60000.60000.60000.6000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...