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
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	-
30 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	4,000
29 May 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 May 2019	0.3800	0.4000	0.3800	0.4000	0.4000	6,425
27 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
24 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
23 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
21 May 2019	0.3950	0.3950	0.3950	0.3950	0.3950	20,000
20 May 2019	0.4000	0.4000	0.4000	0.4000	0.4000	2,125
17 May 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
16 May 2019	0.3950	0.3950	0.3950	0.3950	0.3950	43
15 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	-
14 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	-
13 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	-
10 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	2,000
09 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	294
08 May 2019	0.4100	0.4100	0.4000	0.4000	0.4000	5,000
07 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
06 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
03 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
02 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
01 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
30 Apr. 2019	0.4300	0.4300	0.4300	0.4300	0.4300	5,528
29 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	2,380
26 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
24 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
23 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
17 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
16 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
15 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
12 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
11 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
10 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
09 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	4,577
08 Apr. 2019	0.4250	0.4250	0.4250	0.4250	0.4250	-
05 Apr. 2019	0.4250	0.4250	0.4250	0.4250	0.4250	9,000
04 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	30,000
03 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
02 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	10,105
01 Apr. 2019	0.4350	0.4350	0.4350	0.4350	0.4350	210
29 Mar. 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
28 Mar. 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
27 Mar. 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...