CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 20190.38000.38000.38000.38000.38006,912
17 Oct 20190.39000.39000.39000.39000.39001,250
16 Oct 20190.40000.40000.40000.40000.4000-
15 Oct 20190.40000.40000.40000.40000.40001,400
14 Oct 20190.40000.40000.38000.38000.380013,300
11 Oct 20190.39000.39000.39000.39000.3900-
10 Oct 20190.39000.39000.39000.39000.3900-
09 Oct 20190.39000.39000.39000.39000.3900-
08 Oct 20190.39000.39000.39000.39000.3900-
07 Oct 20190.39000.39000.39000.39000.3900-
04 Oct 20190.39000.39000.39000.39000.3900-
03 Oct 20190.39000.39000.39000.39000.39001,131
02 Oct 20190.39000.39000.39000.39000.39002,564
01 Oct 2019------
30 Sep 20190.36000.36000.36000.36000.3600-
27 Sep 20190.36000.36000.36000.36000.3600-
26 Sep 20190.36000.36000.36000.36000.36005,000
25 Sep 20190.36000.36000.36000.36000.36006,250
24 Sep 20190.38000.38000.36000.36000.360021,214
23 Sep 20190.40000.40000.40000.40000.4000-
20 Sep 20190.40000.40000.40000.40000.4000-
19 Sep 20190.40000.40000.40000.40000.4000-
18 Sep 20190.40000.40000.40000.40000.4000-
17 Sep 20190.40000.40000.40000.40000.4000-
16 Sep 20190.40000.40000.40000.40000.400012,502
13 Sep 20190.37500.40000.37500.40000.40003,550
12 Sep 20190.38000.38000.34500.37500.37503,229
11 Sep 20190.39000.39000.38000.38000.38008,114
10 Sep 20190.39000.39000.39000.39000.3900-
09 Sep 20190.38000.39000.38000.39000.39009,846
06 Sep 20190.39000.39000.35000.38500.38509,277
05 Sep 20190.34000.34000.34000.34000.34002,941
04 Sep 20190.35500.36000.35500.36000.36003,680
03 Sep 20190.35500.35500.35500.35500.355010,740
02 Sep 20190.34500.34500.34500.34500.3450-
30 Aug 20190.28000.35500.28000.34500.345073,427
29 Aug 20190.30000.30000.27500.27500.275012,434
28 Aug 20190.35000.35000.24000.25500.2550136,522
27 Aug 20190.38000.38000.29500.31500.315065,877
26 Aug 20190.37000.37000.31000.31000.3100114,519
23 Aug 20190.36500.36500.36000.36500.36506,900
22 Aug 20190.36000.36000.36000.36000.36002,316
21 Aug 20190.36000.36000.36000.36000.36003,030
20 Aug 20190.33500.33500.33500.33500.33503,474
19 Aug 20190.40000.40000.35000.35000.350043,594
16 Aug 20190.40500.41000.40500.41000.410012,800
15 Aug 20190.38500.40500.37000.40500.405013,252
14 Aug 20190.40000.44000.36000.38500.3850195,861
13 Aug 20190.41000.41000.40000.40000.40003,357
12 Aug 20190.40000.40000.40000.40000.4000-
09 Aug 20190.40000.40000.40000.40000.4000-
08 Aug 20190.40000.40000.40000.40000.40006,000
07 Aug 20190.40000.40000.40000.40000.4000-
06 Aug 20190.40000.40000.40000.40000.40003,725
05 Aug 20190.40000.40000.40000.40000.4000500
02 Aug 20190.40000.40000.40000.40000.4000-
01 Aug 20190.40000.40000.40000.40000.4000-
31 Jul 20190.40000.40000.40000.40000.4000-
30 Jul 20190.40000.40000.40000.40000.4000-
29 Jul 20190.40000.40000.40000.40000.4000-
26 Jul 20190.40000.40000.40000.40000.4000-
25 Jul 20190.40000.40000.40000.40000.4000-
24 Jul 20190.40000.40000.40000.40000.40007,000
23 Jul 20190.40000.40000.40000.40000.4000-
22 Jul 20190.40000.40000.40000.40000.40001,400
19 Jul 20190.40000.40000.40000.40000.4000-
18 Jul 20190.40000.40000.40000.40000.4000-
17 Jul 20190.40000.40000.40000.40000.4000-
16 Jul 20190.40000.40000.40000.40000.4000600
15 Jul 20190.40000.40000.40000.40000.4000-
12 Jul 20190.40000.40000.40000.40000.4000-
11 Jul 20190.40000.40000.40000.40000.4000-
10 Jul 20190.40000.40000.40000.40000.4000-
09 Jul 20190.40000.40000.40000.40000.4000-
08 Jul 20190.40000.40000.40000.40000.40002,600
05 Jul 20190.40000.40000.40000.40000.4000500
04 Jul 20190.40000.40000.40000.40000.400012,900
03 Jul 20190.39500.39500.39500.39500.3950-
02 Jul 20190.39500.39500.39500.39500.3950-
01 Jul 20190.39500.39500.39500.39500.3950-
28 Jun 20190.39500.39500.39500.39500.3950-
27 Jun 20190.39500.39500.39500.39500.3950-
26 Jun 20190.39500.39500.39500.39500.3950-
25 Jun 20190.39500.39500.39500.39500.3950-
24 Jun 20190.39500.39500.39500.39500.3950-
21 Jun 20190.39500.39500.39500.39500.3950-
20 Jun 20190.40000.40000.39500.39500.39506,800
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...