Australia markets closed

Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9600+0.0150 (+1.59%)
At close: 03:33PM AEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.94000.96000.94000.96000.96008,578
23 May 20240.97000.97000.94500.94500.945010,523
22 May 20240.96000.96000.96000.96000.9600-
21 May 20240.96000.96000.94750.96000.960021,535
20 May 20240.96001.00000.94000.97000.970070,432
17 May 20240.97500.97500.96000.96000.96003,775
16 May 20240.92500.96000.92000.96000.9600184,585
15 May 20240.92000.92000.92000.92000.9200-
14 May 20240.92000.93000.91000.92000.920073,944
13 May 20240.94500.94500.90500.91000.910088,409
10 May 20240.91000.94500.89500.91000.9100366,865
09 May 20240.88500.89500.87000.88000.880087,710
08 May 20240.88000.89000.87000.89000.890037,310
07 May 20240.90000.90000.85500.87500.8750201,184
06 May 20240.90000.93000.90000.90000.900082,476
03 May 20240.90000.90000.90000.90000.9000127,045
02 May 20240.89000.89000.89000.89000.89003,000
01 May 20240.91000.91000.89500.90000.900029,871
30 Apr 20240.90000.90500.90000.90500.905054,749
29 Apr 20240.89500.90000.87500.88000.880097,314
26 Apr 20240.90500.90500.89750.90000.9000125,951
24 Apr 20240.91000.91500.90000.91000.910076,765
23 Apr 20240.90000.91500.89750.91500.915095,611
22 Apr 20240.90000.90500.90000.90500.905029,600
19 Apr 20240.91000.91000.90000.90000.900011,675
18 Apr 20240.90000.91000.90000.91000.910051,367
17 Apr 20240.93000.94000.90500.90500.905075,314
16 Apr 20240.93500.93500.91000.91000.910088,029
15 Apr 20240.93500.93500.93500.93500.935062,049
12 Apr 20240.92500.94000.92500.93000.93004,302
11 Apr 20240.93500.94000.93000.93000.930029,432
10 Apr 20240.93000.93500.93000.93000.930018,463
09 Apr 20240.92000.92500.92000.92500.925050,150
08 Apr 20240.93000.93000.93000.93000.93003,315
05 Apr 20240.94000.94000.93000.93000.930032,034
04 Apr 20240.92500.94000.92000.94000.9400127,805
03 Apr 20240.92000.92000.91500.92000.920059,321
02 Apr 20240.90500.93500.90500.93500.935061,320
28 Mar 20240.92000.93000.90500.90500.90503,723
27 Mar 20240.93000.93000.92000.93000.930017,096
26 Mar 20240.92500.92500.92500.92500.9250800
26 Mar 20240.025 Dividend
25 Mar 20240.93000.94000.92750.93000.9050149,489
22 Mar 20240.94000.94000.92000.93000.905014,354
21 Mar 20240.95000.95000.90000.93000.905098,667
20 Mar 20240.94000.94000.94000.94000.91473,721
19 Mar 20240.94000.94000.93500.94000.91477,560
18 Mar 20240.92000.93000.92000.93000.9050100,889
15 Mar 20240.92500.94000.92000.92000.895345,864
14 Mar 20240.93000.93000.92000.92000.895337,657
13 Mar 20240.93000.93000.92500.92500.90019,162
12 Mar 20240.93000.94000.92500.92500.900126,769
11 Mar 20240.94500.95000.92500.93000.905027,330
08 Mar 20240.91500.94000.91500.94000.914721,286
07 Mar 20240.92500.93000.91500.91500.890419,211
06 Mar 20240.91000.91500.91000.91500.890412,698
05 Mar 20240.91000.91500.91000.91500.890415,246
04 Mar 20240.91500.91500.91000.91500.890462,628
01 Mar 20240.91500.91500.91500.91500.89041,826
29 Feb 20240.90000.90000.90000.90000.87586,354
28 Feb 20240.91000.91000.89500.89500.87095,000
27 Feb 20240.90000.91500.90000.91500.890422,689
26 Feb 20240.91000.91500.90000.90500.880745,220
23 Feb 20240.90500.92500.90500.91500.8904136,297
22 Feb 20240.91500.91500.90000.91000.885520,793
21 Feb 20240.92000.92000.90500.91500.890461,826
20 Feb 20240.91500.92500.90500.91500.890453,308
19 Feb 20240.92000.92000.91500.91500.890428,210
16 Feb 20240.92000.92000.91000.91000.885588,536
15 Feb 20240.92500.96000.90000.91500.8904246,010
14 Feb 20240.93000.93000.93000.93000.90504,117
13 Feb 20240.92000.92500.91500.91500.890445,700
12 Feb 20240.90000.90000.90000.90000.87586,867
09 Feb 20240.90000.90000.90000.90000.87581,000
08 Feb 20240.92000.92000.90000.90000.875822,339
07 Feb 20240.92000.92500.92000.92500.900145,966
06 Feb 20240.93000.93000.90000.91500.89048,787
05 Feb 20240.95500.95500.90500.93000.905058,381
02 Feb 20240.92500.94000.92500.94000.914712,047
01 Feb 20240.92500.92500.92500.92500.90012,651
31 Jan 20240.92500.92500.92000.92000.895328,600
30 Jan 20240.91500.91500.91500.91500.89045,577
29 Jan 20240.91500.92500.89000.92500.900172,257
25 Jan 20240.91000.91500.90000.91500.890423,729
24 Jan 20240.90500.90500.90000.90000.87581,500
23 Jan 20240.92000.92000.90000.90000.875817,418
22 Jan 20240.91500.92000.91500.92000.895313,900
19 Jan 20240.90000.91000.90000.91000.885547,495
18 Jan 20240.91000.91000.90000.90000.87582,620
17 Jan 20240.92500.92500.92500.92500.9001-
16 Jan 20240.90000.92500.90000.92500.900118,888
15 Jan 20240.89000.89000.89000.89000.866115
12 Jan 20240.90500.90500.90000.90500.880712,531
11 Jan 20240.89000.90500.88000.90000.87585,606
10 Jan 20240.92000.92000.88000.88000.856337,746
09 Jan 20240.88000.92000.88000.91000.885596,453
08 Jan 20240.90500.90500.87000.87000.846655,253
05 Jan 20240.94500.96000.90500.90500.880735,130
04 Jan 20240.90000.92000.89500.92000.895355,000
03 Jan 20240.92000.92000.89000.89000.866118,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...