News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6000

0.0000

(0.00%)

As of 11:53AM AEST. Market open.

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
27 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	3,300
26 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
23 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
21 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.6000	28,000
20 Sept 2022	0.6200	0.6200	0.5800	0.5800	0.5800	20,100
19 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
14 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
13 Sept 2022	0.6600	0.6600	0.6200	0.6200	0.6200	24,780
12 Sept 2022	0.7000	0.7000	0.6850	0.6850	0.6850	139
09 Sept 2022	0.6650	0.6650	0.6650	0.6650	0.6650	1
08 Sept 2022	0.6550	0.6550	0.6550	0.6550	0.6550	10
07 Sept 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
06 Sept 2022	0.6200	0.6400	0.6200	0.6400	0.6400	17,350
05 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
02 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
01 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6200	15,000
31 Aug 2022	0.6500	0.6500	0.6450	0.6450	0.6450	772
30 Aug 2022	0.6650	0.6650	0.6450	0.6450	0.6450	14,957
29 Aug 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
26 Aug 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
25 Aug 2022	0.6550	0.6550	0.6500	0.6500	0.6500	6,000
24 Aug 2022	0.6250	0.6425	0.6200	0.6425	0.6425	21,418
23 Aug 2022	0.6200	0.6300	0.6200	0.6200	0.6200	10,809
22 Aug 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
19 Aug 2022	0.6300	0.6300	0.6300	0.6300	0.6300	151
18 Aug 2022	0.6300	0.6300	0.6300	0.6300	0.6300	1,450
17 Aug 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
16 Aug 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
15 Aug 2022	0.6200	0.6200	0.6200	0.6200	0.6200	5,810
12 Aug 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,740
11 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
10 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
09 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
08 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
05 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
04 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	5,502
03 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	524
02 Aug 2022	0.5900	0.5900	0.5900	0.5900	0.5900	80,920
01 Aug 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
29 July 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
28 July 2022	0.6100	0.6100	0.6100	0.6100	0.6100	434
27 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	836
26 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
25 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	158
22 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
21 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	958
20 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	850
15 July 2022	0.5700	0.5700	0.5700	0.5700	0.5700	1,639
14 July 2022	0.5950	0.5950	0.5950	0.5950	0.5950	-
13 July 2022	0.5950	0.5950	0.5950	0.5950	0.5950	-
12 July 2022	0.5950	0.5950	0.5950	0.5950	0.5950	1,444
11 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	1,550
07 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
06 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
05 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
04 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	10,000
01 July 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
30 June 2022	0.5750	0.6000	0.5500	0.6000	0.6000	26,259
29 June 2022	0.5900	0.6000	0.5750	0.5750	0.5750	42,013
28 June 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
27 June 2022	0.6200	0.6200	0.6200	0.6200	0.6200	1,588
24 June 2022	0.6250	0.6250	0.6250	0.6250	0.6250	2,952
23 June 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
22 June 2022	0.5900	0.5900	0.5900	0.5900	0.5900	56,663
21 June 2022	0.5900	0.5900	0.5850	0.5900	0.5900	4,023
20 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
17 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
16 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
15 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
14 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
10 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	-
09 June 2022	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
08 June 2022	0.6250	0.6250	0.5675	0.5900	0.5900	19,386
07 June 2022	0.6300	0.6300	0.5900	0.5900	0.5900	6,500
06 June 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
03 June 2022	0.6300	0.6500	0.5900	0.6500	0.6500	19,993
02 June 2022	0.6375	0.6375	0.6375	0.6375	0.6375	3,875
01 June 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
31 May 2022	0.6500	0.6500	0.6500	0.6500	0.6500	-
30 May 2022	0.6500	0.6500	0.6500	0.6500	0.6500	908
27 May 2022	0.6350	0.6350	0.6350	0.6350	0.6350	731
26 May 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
25 May 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
24 May 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
23 May 2022	0.6200	0.6450	0.6200	0.6200	0.6200	17,400
20 May 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
19 May 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
18 May 2022	0.6000	0.6000	0.6000	0.6000	0.6000	-
17 May 2022	0.6400	0.6400	0.6000	0.6000	0.6000	43,626
16 May 2022	0.6400	0.6400	0.6400	0.6400	0.6400	3,600
13 May 2022	0.6250	0.6400	0.6200	0.6400	0.6400	29,005
12 May 2022	0.6250	0.6500	0.6000	0.6000	0.6000	31,646
11 May 2022	0.6200	0.6500	0.6200	0.6200	0.6200	19,733
10 May 2022	0.6900	0.6900	0.6150	0.6400	0.6400	40,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,775.20+115.40(+1.73%)

ASX 2006,570.10+108.10(+1.67%)

AUD/USD0.6481-0.0043(-0.65%)

OIL81.96-0.19(-0.23%)

GOLD1,662.50-7.50(-0.45%)

BTC-AUD30,051.71+882.14(+3.02%)

News that makes you smarter and richer... For free.

Civmec Limited (CVL.AX)

ALL ORDS
6,775.20
+115.40(+1.73%)

ASX 200
6,570.10
+108.10(+1.67%)

AUD/USD
0.6481
-0.0043(-0.65%)

OIL
81.96
-0.19(-0.23%)

GOLD
1,662.50
-7.50(-0.45%)

BTC-AUD
30,051.71
+882.14(+3.02%)