Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9750

-0.0150

(-1.52%)

At close: 03:54PM AEDT

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.9900	0.9900	0.9500	0.9750	0.9750	13,961
01 Dec 2023	0.9900	0.9900	0.9500	0.9750	0.9750	13,961
30 Nov 2023	0.9900	0.9900	0.9900	0.9900	0.9900	1,010
29 Nov 2023	1.0000	1.0000	1.0000	1.0000	1.0000	14,650
28 Nov 2023	0.03 Dividend
28 Nov 2023	0.9900	1.0000	0.9800	1.0000	0.9700	61,995
27 Nov 2023	0.9850	1.0000	0.9600	0.9700	0.9409	60,430
24 Nov 2023	0.9850	0.9850	0.9600	0.9600	0.9312	3,079
23 Nov 2023	0.9200	0.9850	0.9200	0.9850	0.9555	68,147
22 Nov 2023	0.9200	0.9900	0.9150	0.9150	0.8876	47,022
21 Nov 2023	0.9100	0.9200	0.8750	0.9000	0.8730	36,379
20 Nov 2023	0.9900	0.9900	0.8700	0.9200	0.8924	148,823
17 Nov 2023	0.9900	0.9900	0.9900	0.9900	0.9603	23,047
16 Nov 2023	1.0000	1.0000	0.9900	0.9900	0.9603	20,456
15 Nov 2023	1.0000	1.0000	1.0000	1.0000	0.9700	41,176
14 Nov 2023	1.0000	1.0000	0.9900	0.9900	0.9603	56,556
13 Nov 2023	0.9950	1.0000	0.9900	1.0000	0.9700	21,402
10 Nov 2023	1.0000	1.0000	1.0000	1.0000	0.9700	1,000
09 Nov 2023	0.9900	1.0000	0.9900	1.0000	0.9700	20,929
08 Nov 2023	1.0000	1.0000	0.9800	0.9900	0.9603	16,061
07 Nov 2023	1.0000	1.0000	0.9800	1.0000	0.9700	1,978
06 Nov 2023	1.0000	1.0000	0.9600	1.0000	0.9700	37,118
03 Nov 2023	1.0000	1.0000	0.9650	1.0000	0.9700	22,495
02 Nov 2023	1.0100	1.0300	0.9250	0.9700	0.9409	90,196
01 Nov 2023	1.0500	1.0500	1.0000	1.0300	0.9991	29,907
31 Oct 2023	0.9800	1.0000	0.9800	1.0000	0.9700	21,700
30 Oct 2023	0.9500	0.9650	0.9500	0.9650	0.9360	8,184
27 Oct 2023	0.9500	0.9600	0.9300	0.9300	0.9021	2,068
26 Oct 2023	0.9500	0.9500	0.9500	0.9500	0.9215	5,000
25 Oct 2023	0.9850	0.9850	0.9850	0.9850	0.9555	5,311
24 Oct 2023	0.9300	0.9800	0.9300	0.9800	0.9506	17,941
23 Oct 2023	0.9700	1.0000	0.9100	0.9100	0.8827	66,629
20 Oct 2023	0.9400	0.9400	0.9300	0.9400	0.9118	4,539
19 Oct 2023	0.9550	0.9550	0.9400	0.9400	0.9118	12,979
18 Oct 2023	0.9600	0.9800	0.9500	0.9500	0.9215	18,187
17 Oct 2023	0.9950	1.0000	0.9400	0.9600	0.9312	42,593
16 Oct 2023	0.9750	1.0000	0.9750	0.9850	0.9555	61,268
13 Oct 2023	0.9300	0.9500	0.9300	0.9400	0.9118	37,679
12 Oct 2023	0.9300	0.9300	0.9300	0.9300	0.9021	-
11 Oct 2023	0.9300	0.9300	0.9300	0.9300	0.9021	3,812
10 Oct 2023	0.9250	0.9250	0.9200	0.9200	0.8924	5,956
09 Oct 2023	0.9200	0.9200	0.9200	0.9200	0.8924	594
06 Oct 2023	0.9100	0.9100	0.8900	0.8900	0.8633	22,868
05 Oct 2023	0.9250	0.9250	0.9250	0.9250	0.8973	-
04 Oct 2023	0.9300	0.9300	0.9250	0.9250	0.8973	10,001
03 Oct 2023	0.9350	0.9400	0.9050	0.9050	0.8778	18,813
02 Oct 2023	0.9000	0.9050	0.9000	0.9050	0.8778	5,408
29 Sept 2023	0.9400	0.9400	0.9400	0.9400	0.9118	-
28 Sept 2023	0.9100	0.9400	0.9100	0.9400	0.9118	16,938
27 Sept 2023	0.9450	0.9450	0.9450	0.9450	0.9166	1,699
26 Sept 2023	0.9500	0.9500	0.9500	0.9500	0.9215	544
25 Sept 2023	0.9300	0.9500	0.9300	0.9500	0.9215	10,540
22 Sept 2023	0.9300	0.9300	0.9300	0.9300	0.9021	-
21 Sept 2023	0.9300	0.9300	0.9300	0.9300	0.9021	-
20 Sept 2023	0.9300	0.9300	0.9300	0.9300	0.9021	24,056
19 Sept 2023	0.9300	0.9300	0.9300	0.9300	0.9021	32,587
18 Sept 2023	0.9300	0.9300	0.9250	0.9300	0.9021	65,370
15 Sept 2023	0.9300	0.9300	0.9300	0.9300	0.9021	20,210
14 Sept 2023	0.9100	0.9250	0.9000	0.9000	0.8730	3,754
13 Sept 2023	0.9300	0.9300	0.9100	0.9100	0.8827	20,004
12 Sept 2023	0.9100	0.9100	0.8850	0.8850	0.8584	14,382
11 Sept 2023	0.9200	0.9200	0.9200	0.9200	0.8924	21,450
08 Sept 2023	0.9200	0.9200	0.9200	0.9200	0.8924	41,000
07 Sept 2023	0.9100	0.9100	0.9050	0.9050	0.8778	2
06 Sept 2023	0.9000	0.9100	0.8950	0.9100	0.8827	34,619
05 Sept 2023	0.8950	0.9000	0.8950	0.9000	0.8730	5,333
04 Sept 2023	0.9100	0.9200	0.9100	0.9200	0.8924	16,662
01 Sept 2023	0.9000	0.9200	0.8800	0.8800	0.8536	44,124
31 Aug 2023	0.9100	0.9100	0.9000	0.9000	0.8730	16,585
30 Aug 2023	0.9150	0.9250	0.9000	0.9000	0.8730	6,559
29 Aug 2023	0.9300	0.9300	0.9200	0.9200	0.8924	18,662
28 Aug 2023	0.9300	0.9300	0.9300	0.9300	0.9021	43,119
25 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.8730	8,000
24 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.8730	2,000
23 Aug 2023	0.9300	0.9300	0.9300	0.9300	0.9021	-
22 Aug 2023	0.9300	0.9300	0.9300	0.9300	0.9021	-
21 Aug 2023	0.8850	0.9300	0.8800	0.9300	0.9021	42,492
18 Aug 2023	0.9550	0.9550	0.9100	0.9100	0.8827	15,203
17 Aug 2023	0.8900	0.9300	0.8900	0.9300	0.9021	32,024
16 Aug 2023	0.8900	0.8900	0.8850	0.8900	0.8633	5,907
15 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.8730	-
14 Aug 2023	0.9000	0.9000	0.9000	0.9000	0.8730	-
11 Aug 2023	0.9100	0.9100	0.9000	0.9000	0.8730	8,518
10 Aug 2023	0.9400	0.9400	0.9350	0.9350	0.9070	9,832
09 Aug 2023	0.9400	0.9450	0.9375	0.9400	0.9118	51,044
08 Aug 2023	0.9400	0.9400	0.9350	0.9400	0.9118	26,453
07 Aug 2023	0.9400	0.9400	0.9250	0.9400	0.9118	13,168
04 Aug 2023	0.9200	0.9400	0.9200	0.9400	0.9118	76,380
03 Aug 2023	0.9250	0.9400	0.9250	0.9300	0.9021	84,789
02 Aug 2023	0.9300	0.9300	0.9300	0.9300	0.9021	1,322
01 Aug 2023	0.9100	0.9100	0.9100	0.9100	0.8827	5
31 July 2023	0.9300	0.9300	0.9300	0.9300	0.9021	5
28 July 2023	0.9050	0.9050	0.9050	0.9050	0.8778	-
27 July 2023	0.9000	0.9300	0.9000	0.9050	0.8778	15,587
26 July 2023	0.9100	0.9100	0.9100	0.9100	0.8827	3,296
25 July 2023	0.9300	0.9300	0.9300	0.9300	0.9021	-
24 July 2023	0.9300	0.9300	0.9300	0.9300	0.9021	4,623
21 July 2023	0.9350	0.9350	0.9300	0.9300	0.9021	2,535
20 July 2023	0.9350	0.9350	0.9350	0.9350	0.9070	-
19 July 2023	0.9250	0.9400	0.9250	0.9350	0.9070	9,439
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6677+0.0067(+1.02%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD58,254.56+75.63(+0.13%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Civmec Limited (CVL.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6677
+0.0067(+1.02%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
58,254.56
+75.63(+0.13%)