Mail

CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2020	0.3800	0.3800	0.3800	0.3800	0.3800	3,600
28 May 2020	0.3850	0.3850	0.3850	0.3850	0.3850	1,947
27 May 2020	0.3900	0.3900	0.3800	0.3800	0.3800	65,230
26 May 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 May 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,358
22 May 2020	0.4000	0.4000	0.3950	0.3950	0.3950	16,360
21 May 2020	0.4000	0.4050	0.3900	0.3950	0.3950	23,350
20 May 2020	0.4150	0.4150	0.4150	0.4150	0.4150	1,500
19 May 2020	0.4100	0.4100	0.4000	0.4000	0.4000	21,225
18 May 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,020
15 May 2020	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
14 May 2020	0.4200	0.4300	0.4050	0.4100	0.4100	17,542
13 May 2020	0.3950	0.3950	0.3900	0.3900	0.3900	3,225
12 May 2020	0.4000	0.4000	0.4000	0.4000	0.4000	800
11 May 2020	0.4050	0.4050	0.3950	0.3950	0.3950	8,507
08 May 2020	0.4050	0.4200	0.4050	0.4050	0.4050	38,262
07 May 2020	0.3950	0.3950	0.3950	0.3950	0.3950	820
06 May 2020	0.3900	0.3900	0.3900	0.3900	0.3900	-
05 May 2020	0.3900	0.3900	0.3900	0.3900	0.3900	7,044
04 May 2020	0.3800	0.3950	0.3800	0.3950	0.3950	11,885
01 May 2020	0.3950	0.3950	0.3950	0.3950	0.3950	1,880
30 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
28 Apr 2020	0.3950	0.3950	0.3950	0.3950	0.3950	-
27 Apr 2020	0.4050	0.4150	0.3950	0.3950	0.3950	2,767
24 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
23 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Apr 2020	0.4050	0.4050	0.4000	0.4000	0.4000	17,436
21 Apr 2020	0.4100	0.4100	0.4100	0.4100	0.4100	-
20 Apr 2020	0.3800	0.4100	0.3800	0.4100	0.4100	5,000
17 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
15 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
14 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,659
09 Apr 2020	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
08 Apr 2020	0.4150	0.4150	0.4150	0.4150	0.4150	-
07 Apr 2020	0.4150	0.4150	0.4150	0.4150	0.4150	-
06 Apr 2020	0.4150	0.4150	0.4150	0.4150	0.4150	-
03 Apr 2020	0.4150	0.4150	0.4150	0.4150	0.4150	2,000
02 Apr 2020	0.3750	0.4100	0.3750	0.4100	0.4100	14,883
01 Apr 2020	0.3700	0.3700	0.3500	0.3500	0.3500	5,000
31 Mar 2020	0.4200	0.4200	0.4200	0.4200	0.4200	-
30 Mar 2020	0.4250	0.4250	0.4200	0.4200	0.4200	6,000
27 Mar 2020	0.4250	0.4250	0.4250	0.4250	0.4250	-
26 Mar 2020	0.3900	0.4250	0.3800	0.4250	0.4250	15,550
25 Mar 2020	0.4000	0.4350	0.4000	0.4350	0.4350	14,198
24 Mar 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
23 Mar 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
20 Mar 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
19 Mar 2020	0.4800	0.4800	0.4800	0.4800	0.4800	-
18 Mar 2020	0.4800	0.4800	0.4600	0.4800	0.4800	25,500
17 Mar 2020	0.4200	0.4850	0.4200	0.4850	0.4850	6,000
16 Mar 2020	0.4250	0.4250	0.4250	0.4250	0.4250	400
13 Mar 2020	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
12 Mar 2020	0.3500	0.3500	0.3500	0.3500	0.3500	6,000
11 Mar 2020	0.4700	0.4700	0.4700	0.4700	0.4700	-
10 Mar 2020	0.4700	0.4700	0.4700	0.4700	0.4700	-
09 Mar 2020	0.4700	0.4700	0.4700	0.4700	0.4700	1,074
06 Mar 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
05 Mar 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
04 Mar 2020	0.4600	0.4900	0.4200	0.4900	0.4900	8,900
03 Mar 2020	0.4900	0.4900	0.4900	0.4900	0.4900	1,272
02 Mar 2020	0.4900	0.4900	0.4900	0.4900	0.4900	-
28 Feb 2020	0.4900	0.4900	0.4900	0.4900	0.4900	50,000
27 Feb 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
26 Feb 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
25 Feb 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
24 Feb 2020	0.4750	0.4750	0.4750	0.4750	0.4750	-
21 Feb 2020	0.4800	0.4800	0.4600	0.4750	0.4750	10,422
20 Feb 2020	0.5100	0.5100	0.5100	0.5100	0.5100	678
19 Feb 2020	0.4800	0.4800	0.4700	0.4750	0.4750	65,904
18 Feb 2020	0.4550	0.4700	0.4550	0.4700	0.4700	17,100
17 Feb 2020	0.4900	0.4900	0.4550	0.4550	0.4550	37,889
14 Feb 2020	0.5100	0.5100	0.5100	0.5100	0.5100	1,683
13 Feb 2020	0.4800	0.4800	0.4800	0.4800	0.4800	60,000
12 Feb 2020	0.4500	0.4950	0.4450	0.4800	0.4800	49,926
11 Feb 2020	0.4400	0.4450	0.4400	0.4450	0.4450	500
10 Feb 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
07 Feb 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
06 Feb 2020	0.4100	0.4400	0.4100	0.4400	0.4400	1,000
05 Feb 2020	0.4400	0.4400	0.4400	0.4400	0.4400	-
04 Feb 2020	0.4250	0.4400	0.4250	0.4400	0.4400	1,000
03 Feb 2020	0.4250	0.4400	0.4250	0.4400	0.4400	5,000
31 Jan 2020	0.4050	0.4050	0.4050	0.4050	0.4050	3,006
30 Jan 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Jan 2020	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 Jan 2020	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
24 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
23 Jan 2020	0.4400	0.4450	0.4400	0.4450	0.4450	4,044
22 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	2,400
21 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
20 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
17 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
16 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	1,067
15 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
14 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
13 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
10 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
09 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
08 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...