Get our best money-saving hacks and pro tips now

Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.6400

+0.0100

(+1.59%)

As of 01:55PM AEDT. Market open.

Time period:

03 Feb 2022 - 03 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.6300	0.6500	0.6300	0.6400	0.6400	122,727
02 Feb 2023	0.6300	0.6300	0.6300	0.6300	0.6300	9,500
01 Feb 2023	0.6175	0.6350	0.6000	0.6350	0.6350	46,006
31 Jan 2023	0.6050	0.6100	0.5950	0.6000	0.6000	75,657
30 Jan 2023	0.6050	0.6150	0.6050	0.6150	0.6150	81,723
27 Jan 2023	0.6100	0.6100	0.6100	0.6100	0.6100	11,000
25 Jan 2023	0.6150	0.6200	0.6100	0.6200	0.6200	23,864
24 Jan 2023	0.6050	0.6150	0.6050	0.6150	0.6150	34,981
23 Jan 2023	0.6050	0.6100	0.6050	0.6100	0.6100	35,000
20 Jan 2023	0.6250	0.6250	0.6200	0.6200	0.6200	11,580
19 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	1,574
18 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
17 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
16 Jan 2023	0.6300	0.6300	0.6250	0.6250	0.6250	413,661
13 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	9,000
12 Jan 2023	0.6300	0.6300	0.6200	0.6250	0.6250	10,000
11 Jan 2023	0.6250	0.6350	0.6200	0.6350	0.6350	22,664
10 Jan 2023	0.6300	0.6350	0.6200	0.6200	0.6200	87,031
09 Jan 2023	0.6250	0.6250	0.6200	0.6200	0.6200	5,693
06 Jan 2023	0.5950	0.5950	0.5950	0.5950	0.5950	-
05 Jan 2023	0.6075	0.6075	0.5950	0.5950	0.5950	40,078
04 Jan 2023	0.6250	0.6250	0.6250	0.6250	0.6250	1,857
03 Jan 2023	0.5950	0.5950	0.5950	0.5950	0.5950	-
30 Dec 2022	0.5950	0.5950	0.5950	0.5950	0.5950	7,568
29 Dec 2022	0.6250	0.6250	0.6250	0.6250	0.6250	-
28 Dec 2022	0.6250	0.6250	0.6250	0.6250	0.6250	800
23 Dec 2022	0.6200	0.6250	0.5850	0.5850	0.5850	10,200
22 Dec 2022	0.5850	0.5850	0.5850	0.5850	0.5850	7
21 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
20 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
19 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
16 Dec 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
15 Dec 2022	0.5950	0.5950	0.5600	0.5600	0.5600	32,000
14 Dec 2022	0.6100	0.6100	0.5950	0.5950	0.5950	3,187
13 Dec 2022	0.5850	0.6000	0.5850	0.5950	0.5950	4,813
12 Dec 2022	0.6050	0.6100	0.6050	0.6100	0.6100	171
09 Dec 2022	0.5700	0.6150	0.5700	0.6100	0.6100	15,975
08 Dec 2022	0.5350	0.5750	0.5300	0.5500	0.5500	15,897
07 Dec 2022	0.6250	0.6250	0.6250	0.6250	0.6250	500
07 Dec 2022	0.02 Dividend
06 Dec 2022	0.6250	0.6450	0.6250	0.6300	0.6100	178,061
05 Dec 2022	0.6250	0.6450	0.6250	0.6350	0.6148	56,581
02 Dec 2022	0.6250	0.6300	0.6200	0.6225	0.6027	34,371
01 Dec 2022	0.6400	0.6400	0.6250	0.6250	0.6052	29,153
30 Nov 2022	0.6225	0.6350	0.6200	0.6300	0.6100	102,655
29 Nov 2022	0.6150	0.6150	0.6150	0.6150	0.5955	7,000
28 Nov 2022	0.6300	0.6350	0.6100	0.6100	0.5906	28,364
25 Nov 2022	0.6350	0.6350	0.6200	0.6200	0.6003	15,700
24 Nov 2022	0.6200	0.6200	0.6200	0.6200	0.6003	55,000
23 Nov 2022	0.6200	0.6450	0.6200	0.6450	0.6245	45,200
22 Nov 2022	0.6200	0.6200	0.6150	0.6150	0.5955	34,308
21 Nov 2022	0.6450	0.6450	0.6300	0.6300	0.6100	52,751
18 Nov 2022	0.6400	0.6450	0.6400	0.6450	0.6245	3,000
17 Nov 2022	0.6450	0.6450	0.6450	0.6450	0.6245	780
16 Nov 2022	0.6300	0.6500	0.6300	0.6375	0.6173	42,840
15 Nov 2022	0.6300	0.6300	0.6300	0.6300	0.6100	16,296
14 Nov 2022	0.6450	0.6500	0.6350	0.6350	0.6148	13,002
11 Nov 2022	0.6300	0.6300	0.6200	0.6200	0.6003	238,766
10 Nov 2022	0.6500	0.6600	0.6375	0.6375	0.6173	12,331
09 Nov 2022	0.6300	0.6500	0.6250	0.6500	0.6294	10,245
08 Nov 2022	0.6700	0.6700	0.6250	0.6250	0.6052	142
07 Nov 2022	0.6450	0.6500	0.6450	0.6500	0.6294	3,818
04 Nov 2022	0.6100	0.6200	0.6050	0.6100	0.5906	41,100
03 Nov 2022	0.6150	0.6200	0.6050	0.6200	0.6003	15,800
02 Nov 2022	0.6150	0.6150	0.6150	0.6150	0.5955	-
01 Nov 2022	0.6150	0.6150	0.6150	0.6150	0.5955	-
31 Oct 2022	0.6150	0.6150	0.6150	0.6150	0.5955	-
28 Oct 2022	0.6300	0.6300	0.6100	0.6150	0.5955	38,470
27 Oct 2022	0.6250	0.6250	0.6250	0.6250	0.6052	-
26 Oct 2022	0.6250	0.6250	0.6250	0.6250	0.6052	3,000
25 Oct 2022	0.6150	0.6150	0.6150	0.6150	0.5955	-
24 Oct 2022	0.6150	0.6150	0.6150	0.6150	0.5955	1,000
21 Oct 2022	0.6100	0.6100	0.6100	0.6100	0.5906	-
20 Oct 2022	0.6100	0.6100	0.6100	0.6100	0.5906	1,262
19 Oct 2022	0.6100	0.6100	0.6100	0.6100	0.5906	-
18 Oct 2022	0.6100	0.6100	0.6100	0.6100	0.5906	-
17 Oct 2022	0.6100	0.6100	0.6100	0.6100	0.5906	11,000
14 Oct 2022	0.6200	0.6200	0.6200	0.6200	0.6003	1,613
13 Oct 2022	0.6600	0.6600	0.6600	0.6600	0.6390	-
12 Oct 2022	0.6600	0.6600	0.6600	0.6600	0.6390	-
11 Oct 2022	0.6600	0.6600	0.6600	0.6600	0.6390	772
10 Oct 2022	0.6600	0.6600	0.5800	0.6275	0.6076	22,492
07 Oct 2022	0.6550	0.6550	0.6550	0.6550	0.6342	314
06 Oct 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
05 Oct 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
04 Oct 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
03 Oct 2022	0.6000	0.6000	0.6000	0.6000	0.5810	5,532
30 Sept 2022	0.6500	0.6500	0.6500	0.6500	0.6294	146
29 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
28 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
27 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.5810	3,300
26 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
23 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.5810	-
21 Sept 2022	0.6000	0.6000	0.6000	0.6000	0.5810	28,000
20 Sept 2022	0.6200	0.6200	0.5800	0.5800	0.5616	20,100
19 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6003	-
16 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6003	-
15 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6003	-
14 Sept 2022	0.6200	0.6200	0.6200	0.6200	0.6003	-
13 Sept 2022	0.6600	0.6600	0.6200	0.6200	0.6003	24,780
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,774.50+46.00(+0.60%)

ASX 2007,560.90+49.30(+0.66%)

AUD/USD0.7062-0.0019(-0.27%)

OIL75.71-0.17(-0.22%)

GOLD1,930.00-0.80(-0.04%)

BTC-AUD33,334.79-730.27(-2.14%)

Get our best money-saving hacks and pro tips now

Civmec Limited (CVL.AX)

ALL ORDS
7,774.50
+46.00(+0.60%)

ASX 200
7,560.90
+49.30(+0.66%)

AUD/USD
0.7062
-0.0019(-0.27%)

OIL
75.71
-0.17(-0.22%)

GOLD
1,930.00
-0.80(-0.04%)

BTC-AUD
33,334.79
-730.27(-2.14%)