CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Feb 20200.49000.49000.49000.49000.490035,000
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
12 Nov 20190.38000.38000.38000.38000.3746538
11 Nov 20190.40000.40000.35500.35500.35004,000
08 Nov 20190.43500.43500.43500.43500.4288500
07 Nov 20190.43500.43500.43500.43500.4288-
06 Nov 20190.43500.43500.43500.43500.4288-
05 Nov 20190.43500.43500.43500.43500.42881,130
04 Nov 20190.44500.45500.44000.44000.433833,729
01 Nov 20190.41500.42000.41500.42000.41402,772
31 Oct 20190.43000.43000.43000.43000.4239-
30 Oct 20190.43000.43000.43000.43000.4239-
29 Oct 20190.43000.43000.43000.43000.4239-
28 Oct 20190.43000.43000.43000.43000.423918
25 Oct 20190.41000.45000.41000.43000.42396,648
24 Oct 20190.39500.39500.39500.39500.38941,000
23 Oct 20190.38000.38000.38000.38000.3746-
22 Oct 20190.38000.38000.38000.38000.37462,451
21 Oct 20190.38000.38000.38000.38000.3746-
18 Oct 20190.38000.38000.38000.38000.37466,912
17 Oct 20190.39000.39000.39000.39000.38451,250
16 Oct 20190.40000.40000.40000.40000.3943-
15 Oct 20190.40000.40000.40000.40000.39431,400
14 Oct 20190.40000.40000.38000.38000.374613,300
11 Oct 20190.39000.39000.39000.39000.3845-
10 Oct 20190.39000.39000.39000.39000.3845-
09 Oct 20190.39000.39000.39000.39000.3845-
08 Oct 20190.39000.39000.39000.39000.3845-
07 Oct 20190.39000.39000.39000.39000.3845-
04 Oct 20190.39000.39000.39000.39000.3845-
03 Oct 20190.39000.39000.39000.39000.38451,131
02 Oct 20190.39000.39000.39000.39000.38452,564
01 Oct 20190.36000.36000.36000.36000.3549-
30 Sep 20190.36000.36000.36000.36000.3549-
27 Sep 20190.36000.36000.36000.36000.3549-
26 Sep 20190.36000.36000.36000.36000.35495,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...