CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Sep. 20190.40000.40000.40000.40000.4000-
19 Sep. 20190.40000.40000.40000.40000.4000-
18 Sep. 20190.40000.40000.40000.40000.4000-
17 Sep. 20190.40000.40000.40000.40000.4000-
16 Sep. 20190.40000.40000.40000.40000.400012,502
13 Sep. 20190.37500.40000.37500.40000.40003,550
12 Sep. 20190.38000.38000.34500.37500.37503,229
11 Sep. 20190.39000.39000.38000.38000.38008,114
10 Sep. 20190.39000.39000.39000.39000.3900-
09 Sep. 20190.38000.39000.38000.39000.39009,846
06 Sep. 20190.39000.39000.35000.38500.38509,277
05 Sep. 20190.34000.34000.34000.34000.34002,941
04 Sep. 20190.35500.36000.35500.36000.36003,680
03 Sep. 2019------
02 Sep. 20190.34500.34500.34500.34500.3450-
30 Aug. 20190.28000.35500.28000.34500.345073,427
29 Aug. 20190.30000.30000.27500.27500.275012,434
28 Aug. 20190.35000.35000.24000.25500.2550136,522
27 Aug. 20190.38000.38000.29500.31500.315065,877
26 Aug. 20190.37000.37000.31000.31000.3100114,519
23 Aug. 20190.36500.36500.36000.36500.36506,900
22 Aug. 20190.36000.36000.36000.36000.36002,316
21 Aug. 20190.36000.36000.36000.36000.36003,030
20 Aug. 20190.33500.33500.33500.33500.33503,474
19 Aug. 20190.40000.40000.35000.35000.350043,594
16 Aug. 20190.40500.41000.40500.41000.410012,800
15 Aug. 20190.38500.40500.37000.40500.405013,252
14 Aug. 20190.40000.44000.36000.38500.3850195,861
13 Aug. 20190.41000.41000.40000.40000.40003,357
12 Aug. 20190.40000.40000.40000.40000.4000-
09 Aug. 20190.40000.40000.40000.40000.4000-
08 Aug. 20190.40000.40000.40000.40000.40006,000
07 Aug. 20190.40000.40000.40000.40000.4000-
06 Aug. 20190.40000.40000.40000.40000.40003,725
05 Aug. 20190.40000.40000.40000.40000.4000500
02 Aug. 20190.40000.40000.40000.40000.4000-
01 Aug. 20190.40000.40000.40000.40000.4000-
31 Jul. 20190.40000.40000.40000.40000.4000-
30 Jul. 20190.40000.40000.40000.40000.4000-
29 Jul. 20190.40000.40000.40000.40000.4000-
26 Jul. 20190.40000.40000.40000.40000.4000-
25 Jul. 20190.40000.40000.40000.40000.4000-
24 Jul. 20190.40000.40000.40000.40000.40007,000
23 Jul. 20190.40000.40000.40000.40000.4000-
22 Jul. 20190.40000.40000.40000.40000.40001,400
19 Jul. 20190.40000.40000.40000.40000.4000-
18 Jul. 20190.40000.40000.40000.40000.4000-
17 Jul. 20190.40000.40000.40000.40000.4000-
16 Jul. 20190.40000.40000.40000.40000.4000600
15 Jul. 20190.40000.40000.40000.40000.4000-
12 Jul. 20190.40000.40000.40000.40000.4000-
11 Jul. 20190.40000.40000.40000.40000.4000-
10 Jul. 20190.40000.40000.40000.40000.4000-
09 Jul. 20190.40000.40000.40000.40000.4000-
08 Jul. 20190.40000.40000.40000.40000.40002,600
05 Jul. 20190.40000.40000.40000.40000.4000500
04 Jul. 20190.40000.40000.40000.40000.400012,900
03 Jul. 20190.39500.39500.39500.39500.3950-
02 Jul. 20190.39500.39500.39500.39500.3950-
01 Jul. 20190.39500.39500.39500.39500.3950-
28 Jun. 20190.39500.39500.39500.39500.3950-
27 Jun. 20190.39500.39500.39500.39500.3950-
26 Jun. 20190.39500.39500.39500.39500.3950-
25 Jun. 20190.39500.39500.39500.39500.3950-
24 Jun. 20190.39500.39500.39500.39500.3950-
21 Jun. 20190.39500.39500.39500.39500.3950-
20 Jun. 20190.40000.40000.39500.39500.39506,800
19 Jun. 20190.40000.40000.40000.40000.4000-
18 Jun. 20190.40000.40000.40000.40000.4000-
17 Jun. 20190.40000.40000.40000.40000.4000-
14 Jun. 20190.40000.40000.40000.40000.4000-
13 Jun. 20190.40000.40000.40000.40000.40002,400
12 Jun. 20190.40000.40000.40000.40000.40004,000
11 Jun. 20190.39500.39500.39500.39500.3950-
07 Jun. 20190.40000.40000.39500.39500.39504,605
06 Jun. 20190.39500.39500.39500.39500.3950-
05 Jun. 20190.40000.40000.36500.39500.39503,162
04 Jun. 20190.40000.40000.40000.40000.4000-
03 Jun. 20190.40000.40000.40000.40000.40001,000
31 May 20190.38500.38500.38500.38500.3850-
30 May 20190.38500.38500.38500.38500.38504,000
29 May 20190.40000.40000.40000.40000.4000-
28 May 20190.38000.40000.38000.40000.40006,425
27 May 20190.38500.38500.38500.38500.3850-
24 May 20190.38500.38500.38500.38500.3850-
23 May 20190.38500.38500.38500.38500.3850-
22 May 20190.38500.38500.38500.38500.38505,000
21 May 20190.39500.39500.39500.39500.395020,000
20 May 20190.40000.40000.40000.40000.40002,125
17 May 20190.39500.39500.39500.39500.3950-
16 May 20190.39500.39500.39500.39500.395043
15 May 20190.40500.40500.40500.40500.4050-
14 May 20190.40500.40500.40500.40500.4050-
13 May 20190.40500.40500.40500.40500.4050-
10 May 20190.40500.40500.40500.40500.40502,000
09 May 20190.40500.40500.40500.40500.4050294
08 May 20190.41000.41000.40000.40000.40005,000
07 May 20190.43000.43000.43000.43000.4300-
06 May 20190.43000.43000.43000.43000.4300-
03 May 20190.43000.43000.43000.43000.4300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...