CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jun. 20190.40000.40000.40000.40000.40002,000
19 Jun. 20190.40000.40000.40000.40000.4000-
18 Jun. 20190.40000.40000.40000.40000.4000-
17 Jun. 20190.40000.40000.40000.40000.4000-
14 Jun. 20190.40000.40000.40000.40000.4000-
13 Jun. 20190.40000.40000.40000.40000.40002,400
12 Jun. 20190.40000.40000.40000.40000.40004,000
11 Jun. 20190.39500.39500.39500.39500.3950-
07 Jun. 20190.40000.40000.39500.39500.39504,605
06 Jun. 20190.39500.39500.39500.39500.3950-
05 Jun. 20190.40000.40000.36500.39500.39503,162
04 Jun. 20190.40000.40000.40000.40000.4000-
03 Jun. 20190.40000.40000.40000.40000.40001,000
31 May 20190.38500.38500.38500.38500.3850-
30 May 20190.38500.38500.38500.38500.38504,000
29 May 20190.40000.40000.40000.40000.4000-
28 May 20190.38000.40000.38000.40000.40006,425
27 May 20190.38500.38500.38500.38500.3850-
24 May 20190.38500.38500.38500.38500.3850-
23 May 20190.38500.38500.38500.38500.3850-
22 May 20190.38500.38500.38500.38500.38505,000
21 May 20190.39500.39500.39500.39500.395020,000
20 May 20190.40000.40000.40000.40000.40002,125
17 May 20190.39500.39500.39500.39500.3950-
16 May 20190.39500.39500.39500.39500.395043
15 May 20190.40500.40500.40500.40500.4050-
14 May 20190.40500.40500.40500.40500.4050-
13 May 20190.40500.40500.40500.40500.4050-
10 May 20190.40500.40500.40500.40500.40502,000
09 May 20190.40500.40500.40500.40500.4050294
08 May 20190.41000.41000.40000.40000.40005,000
07 May 20190.43000.43000.43000.43000.4300-
06 May 20190.43000.43000.43000.43000.4300-
03 May 20190.43000.43000.43000.43000.4300-
02 May 20190.43000.43000.43000.43000.4300-
01 May 20190.43000.43000.43000.43000.4300-
30 Apr. 20190.43000.43000.43000.43000.43005,528
29 Apr. 20190.42000.42000.42000.42000.42002,380
26 Apr. 20190.42000.42000.42000.42000.4200-
24 Apr. 20190.42000.42000.42000.42000.4200-
23 Apr. 20190.42000.42000.42000.42000.4200-
18 Apr. 20190.42000.42000.42000.42000.4200-
17 Apr. 20190.42000.42000.42000.42000.4200-
16 Apr. 20190.42000.42000.42000.42000.4200-
15 Apr. 20190.42000.42000.42000.42000.4200-
12 Apr. 20190.42000.42000.42000.42000.4200-
11 Apr. 20190.42000.42000.42000.42000.4200-
10 Apr. 20190.42000.42000.42000.42000.4200-
09 Apr. 20190.42000.42000.42000.42000.42004,577
08 Apr. 20190.42500.42500.42500.42500.4250-
05 Apr. 20190.42500.42500.42500.42500.42509,000
04 Apr. 20190.42000.42000.42000.42000.420030,000
03 Apr. 20190.42000.42000.42000.42000.4200-
02 Apr. 20190.42000.42000.42000.42000.420010,105
01 Apr. 20190.43500.43500.43500.43500.4350210
29 Mar. 20190.44000.44000.44000.44000.4400-
28 Mar. 20190.44000.44000.44000.44000.4400-
27 Mar. 20190.44000.44000.44000.44000.4400-
26 Mar. 20190.43000.44000.43000.44000.44002,172
25 Mar. 20190.42500.42500.42500.42500.4250500
22 Mar. 20190.42000.42000.42000.42000.4200-
21 Mar. 20190.42000.42000.42000.42000.4200-
20 Mar. 20190.42000.42000.42000.42000.4200-
19 Mar. 20190.42000.42000.42000.42000.4200-
18 Mar. 20190.42000.42000.42000.42000.42002,564
15 Mar. 20190.43000.43500.43000.43500.43505,000
14 Mar. 20190.39000.39000.39000.39000.3900-
13 Mar. 20190.39000.39000.39000.39000.3900-
12 Mar. 20190.39000.39000.39000.39000.3900-
11 Mar. 20190.39000.39000.39000.39000.3900-
08 Mar. 20190.39000.39000.39000.39000.3900-
07 Mar. 20190.39000.39000.39000.39000.39001,211
06 Mar. 20190.40000.40000.39000.39000.390018,932
05 Mar. 20190.43000.43000.43000.43000.43003,647
04 Mar. 20190.45000.45000.39500.39500.395034,821
01 Mar. 20190.47000.47000.45000.45000.45004,724
28 Feb. 20190.49500.49500.49500.49500.495010,000
27 Feb. 20190.47000.47000.47000.47000.47002,000
26 Feb. 20190.46500.46500.46500.46500.4650-
25 Feb. 20190.46500.46500.46500.46500.4650-
22 Feb. 20190.46500.46500.46500.46500.4650-
21 Feb. 20190.46500.46500.46500.46500.4650-
20 Feb. 20190.46500.46500.46500.46500.4650-
19 Feb. 20190.46000.46500.46000.46500.46503,000
18 Feb. 20190.47000.47000.47000.47000.470020,000
15 Feb. 20190.46000.46000.46000.46000.46001,000
14 Feb. 20190.48000.48000.48000.48000.48004,083
13 Feb. 20190.49000.49000.48000.48000.48001,962
12 Feb. 20190.50000.50000.50000.50000.50005,000
11 Feb. 20190.50000.50000.50000.50000.5000-
08 Feb. 20190.50000.50000.50000.50000.5000-
07 Feb. 20190.50000.50000.50000.50000.5000-
06 Feb. 20190.50000.50000.50000.50000.5000-
05 Feb. 20190.50000.50000.50000.50000.5000-
04 Feb. 20190.50000.50000.50000.50000.50009,500
01 Feb. 20190.50000.50000.49000.49000.490016,500
31 Jan. 20190.50000.50000.50000.50000.5000-
30 Jan. 20190.50000.50000.50000.50000.5000-
29 Jan. 20190.50000.50000.50000.50000.500019,500
25 Jan. 20190.49000.49000.49000.49000.4900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...