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
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	-
07 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
06 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	-
03 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	7,000
02 Jan 2020	0.4450	0.4450	0.4450	0.4450	0.4450	100
31 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
30 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
27 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
24 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	1,150
23 Dec 2019	0.4450	0.4450	0.4400	0.4400	0.4400	3,440
20 Dec 2019	0.4250	0.4300	0.4250	0.4300	0.4300	10,348
19 Dec 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
18 Dec 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
17 Dec 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
16 Dec 2019	0.4300	0.4300	0.4300	0.4300	0.4300	5,000
13 Dec 2019	0.4450	0.4450	0.4400	0.4400	0.4400	4,357
12 Dec 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
11 Dec 2019	0.4350	0.4350	0.4300	0.4300	0.4300	4,459
10 Dec 2019	0.4350	0.4350	0.4350	0.4350	0.4350	3,203
09 Dec 2019	0.4050	0.4200	0.4000	0.4200	0.4200	12,702
06 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
05 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	5,000
04 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
03 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	557
02 Dec 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
29 Nov 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
28 Nov 2019	0.4450	0.4450	0.4450	0.4450	0.4450	-
28 Nov 2019	0.006316 Dividend
27 Nov 2019	0.4450	0.4450	0.4450	0.4450	0.4387	500
26 Nov 2019	0.4300	0.4300	0.4300	0.4300	0.4239	5,701
25 Nov 2019	0.4300	0.4450	0.4300	0.4450	0.4387	2,999
22 Nov 2019	0.4350	0.4350	0.4350	0.4350	0.4288	-
21 Nov 2019	0.4400	0.4400	0.4350	0.4350	0.4288	3,195
20 Nov 2019	0.4400	0.4400	0.4400	0.4400	0.4338	-
19 Nov 2019	0.4400	0.4400	0.4400	0.4400	0.4338	1,477
18 Nov 2019	0.4000	0.4400	0.4000	0.4400	0.4338	2,661
15 Nov 2019	0.4500	0.4500	0.4000	0.4000	0.3943	13,150
14 Nov 2019	0.4600	0.4600	0.4200	0.4200	0.4140	47,770
13 Nov 2019	0.4100	0.4400	0.4100	0.4400	0.4338	89,064
12 Nov 2019	0.3800	0.3800	0.3800	0.3800	0.3746	538
11 Nov 2019	0.4000	0.4000	0.3550	0.3550	0.3500	4,000
08 Nov 2019	0.4350	0.4350	0.4350	0.4350	0.4288	500
07 Nov 2019	0.4350	0.4350	0.4350	0.4350	0.4288	-
06 Nov 2019	0.4350	0.4350	0.4350	0.4350	0.4288	-
05 Nov 2019	0.4350	0.4350	0.4350	0.4350	0.4288	1,130
04 Nov 2019	0.4450	0.4550	0.4400	0.4400	0.4338	33,729
01 Nov 2019	0.4150	0.4200	0.4150	0.4200	0.4140	2,772
31 Oct 2019	0.4300	0.4300	0.4300	0.4300	0.4239	-
30 Oct 2019	0.4300	0.4300	0.4300	0.4300	0.4239	-
29 Oct 2019	0.4300	0.4300	0.4300	0.4300	0.4239	-
28 Oct 2019	0.4300	0.4300	0.4300	0.4300	0.4239	18
25 Oct 2019	0.4100	0.4500	0.4100	0.4300	0.4239	6,648
24 Oct 2019	0.3950	0.3950	0.3950	0.3950	0.3894	1,000
23 Oct 2019	0.3800	0.3800	0.3800	0.3800	0.3746	-
22 Oct 2019	0.3800	0.3800	0.3800	0.3800	0.3746	2,451
21 Oct 2019	0.3800	0.3800	0.3800	0.3800	0.3746	-
18 Oct 2019	0.3800	0.3800	0.3800	0.3800	0.3746	6,912
17 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	1,250
16 Oct 2019	0.4000	0.4000	0.4000	0.4000	0.3943	-
15 Oct 2019	0.4000	0.4000	0.4000	0.4000	0.3943	1,400
14 Oct 2019	0.4000	0.4000	0.3800	0.3800	0.3746	13,300
11 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
10 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
09 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
08 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
07 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
04 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
03 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	1,131
02 Oct 2019	0.3900	0.3900	0.3900	0.3900	0.3845	2,564
01 Oct 2019	-	-	-	-	-	-
30 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3549	-
27 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3549	-
26 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3549	5,000
25 Sep 2019	0.3600	0.3600	0.3600	0.3600	0.3549	6,250
24 Sep 2019	0.3800	0.3800	0.3600	0.3600	0.3549	21,214
23 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.3943	-
20 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.3943	-
19 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.3943	-
18 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.3943	-
17 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.3943	-
16 Sep 2019	0.4000	0.4000	0.4000	0.4000	0.3943	12,502
13 Sep 2019	0.3750	0.4000	0.3750	0.4000	0.3943	3,550
12 Sep 2019	0.3800	0.3800	0.3450	0.3750	0.3697	3,229
11 Sep 2019	0.3900	0.3900	0.3800	0.3800	0.3746	8,114
10 Sep 2019	0.3900	0.3900	0.3900	0.3900	0.3845	-
09 Sep 2019	0.3800	0.3900	0.3800	0.3900	0.3845	9,846
06 Sep 2019	0.3900	0.3900	0.3500	0.3850	0.3795	9,277
05 Sep 2019	0.3400	0.3400	0.3400	0.3400	0.3352	2,941
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...