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
18 Oct 2019	0.3800	0.3800	0.3800	0.3800	0.3800	6,912
17 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	1,250
16 Oct 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
15 Oct 2019	0.4000	0.4000	0.4000	0.4000	0.4000	1,400
14 Oct 2019	0.4000	0.4000	0.3800	0.3800	0.3800	13,300
11 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
10 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
07 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
04 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
03 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	1,131
02 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3900	2,564
01 Oct 2019	-	-	-	-	-	-
30 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
27 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	-
26 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	5,000
25 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3600	6,250
24 Sep 2019	0.3800	0.3800	0.3600	0.3600	0.3600	21,214
23 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
20 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
19 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.4000	12,502
13 Sep 2019	0.3750	0.4000	0.3750	0.4000	0.4000	3,550
12 Sep 2019	0.3800	0.3800	0.3450	0.3750	0.3750	3,229
11 Sep 2019	0.3900	0.3900	0.3800	0.3800	0.3800	8,114
10 Sep 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
09 Sep 2019	0.3800	0.3900	0.3800	0.3900	0.3900	9,846
06 Sep 2019	0.3900	0.3900	0.3500	0.3850	0.3850	9,277
05 Sep 2019	0.3400	0.3400	0.3400	0.3400	0.3400	2,941
04 Sep 2019	0.3550	0.3600	0.3550	0.3600	0.3600	3,680
03 Sep 2019	0.3550	0.3550	0.3550	0.3550	0.3550	10,740
02 Sep 2019	0.3450	0.3450	0.3450	0.3450	0.3450	-
30 Aug 2019	0.2800	0.3550	0.2800	0.3450	0.3450	73,427
29 Aug 2019	0.3000	0.3000	0.2750	0.2750	0.2750	12,434
28 Aug 2019	0.3500	0.3500	0.2400	0.2550	0.2550	136,522
27 Aug 2019	0.3800	0.3800	0.2950	0.3150	0.3150	65,877
26 Aug 2019	0.3700	0.3700	0.3100	0.3100	0.3100	114,519
23 Aug 2019	0.3650	0.3650	0.3600	0.3650	0.3650	6,900
22 Aug 2019	0.3600	0.3600	0.3600	0.3600	0.3600	2,316
21 Aug 2019	0.3600	0.3600	0.3600	0.3600	0.3600	3,030
20 Aug 2019	0.3350	0.3350	0.3350	0.3350	0.3350	3,474
19 Aug 2019	0.4000	0.4000	0.3500	0.3500	0.3500	43,594
16 Aug 2019	0.4050	0.4100	0.4050	0.4100	0.4100	12,800
15 Aug 2019	0.3850	0.4050	0.3700	0.4050	0.4050	13,252
14 Aug 2019	0.4000	0.4400	0.3600	0.3850	0.3850	195,861
13 Aug 2019	0.4100	0.4100	0.4000	0.4000	0.4000	3,357
12 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
07 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
06 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	3,725
05 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	500
02 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
01 Aug 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
31 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
30 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
29 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
26 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
25 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
24 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
23 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
22 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	1,400
19 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
16 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	600
15 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
11 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
10 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
09 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
08 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	2,600
05 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	500
04 Jul 2019	0.4000	0.4000	0.4000	0.4000	0.4000	12,900
03 Jul 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
02 Jul 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
01 Jul 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
28 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
27 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
26 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
25 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
24 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
21 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
20 Jun 2019	0.4000	0.4000	0.3950	0.3950	0.3950	6,800
19 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	2,400
12 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
11 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
07 Jun 2019	0.4000	0.4000	0.3950	0.3950	0.3950	4,605
06 Jun 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
05 Jun 2019	0.4000	0.4000	0.3650	0.3950	0.3950	3,162
04 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Jun 2019	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
31 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...