Australia markets close in 3 hours 50 minutes

Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.60000.0000 (0.00%)
As of 11:53AM AEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20220.60000.60000.60000.60000.6000-
27 Sept 20220.60000.60000.60000.60000.60003,300
26 Sept 20220.60000.60000.60000.60000.6000-
23 Sept 20220.60000.60000.60000.60000.6000-
21 Sept 20220.60000.60000.60000.60000.600028,000
20 Sept 20220.62000.62000.58000.58000.580020,100
19 Sept 20220.62000.62000.62000.62000.6200-
16 Sept 20220.62000.62000.62000.62000.6200-
15 Sept 20220.62000.62000.62000.62000.6200-
14 Sept 20220.62000.62000.62000.62000.6200-
13 Sept 20220.66000.66000.62000.62000.620024,780
12 Sept 20220.70000.70000.68500.68500.6850139
09 Sept 20220.66500.66500.66500.66500.66501
08 Sept 20220.65500.65500.65500.65500.655010
07 Sept 20220.64000.64000.64000.64000.6400-
06 Sept 20220.62000.64000.62000.64000.640017,350
05 Sept 20220.62000.62000.62000.62000.6200-
02 Sept 20220.62000.62000.62000.62000.6200-
01 Sept 20220.62000.62000.62000.62000.620015,000
31 Aug 20220.65000.65000.64500.64500.6450772
30 Aug 20220.66500.66500.64500.64500.645014,957
29 Aug 20220.65000.65000.65000.65000.6500-
26 Aug 20220.65000.65000.65000.65000.6500-
25 Aug 20220.65500.65500.65000.65000.65006,000
24 Aug 20220.62500.64250.62000.64250.642521,418
23 Aug 20220.62000.63000.62000.62000.620010,809
22 Aug 20220.63000.63000.63000.63000.6300-
19 Aug 20220.63000.63000.63000.63000.6300151
18 Aug 20220.63000.63000.63000.63000.63001,450
17 Aug 20220.62000.62000.62000.62000.6200-
16 Aug 20220.62000.62000.62000.62000.6200-
15 Aug 20220.62000.62000.62000.62000.62005,810
12 Aug 20220.60000.60000.60000.60000.60001,740
11 Aug 20220.59000.59000.59000.59000.5900-
10 Aug 20220.59000.59000.59000.59000.5900-
09 Aug 20220.59000.59000.59000.59000.5900-
08 Aug 20220.59000.59000.59000.59000.5900-
05 Aug 20220.59000.59000.59000.59000.5900-
04 Aug 20220.59000.59000.59000.59000.59005,502
03 Aug 20220.59000.59000.59000.59000.5900524
02 Aug 20220.59000.59000.59000.59000.590080,920
01 Aug 20220.61000.61000.61000.61000.6100-
29 July 20220.61000.61000.61000.61000.6100-
28 July 20220.61000.61000.61000.61000.6100434
27 July 20220.60000.60000.60000.60000.6000836
26 July 20220.60000.60000.60000.60000.6000-
25 July 20220.60000.60000.60000.60000.6000158
22 July 20220.60000.60000.60000.60000.6000-
21 July 20220.60000.60000.60000.60000.6000958
20 July 20220.60000.60000.60000.60000.6000-
19 July 20220.60000.60000.60000.60000.6000-
18 July 20220.60000.60000.60000.60000.6000850
15 July 20220.57000.57000.57000.57000.57001,639
14 July 20220.59500.59500.59500.59500.5950-
13 July 20220.59500.59500.59500.59500.5950-
12 July 20220.59500.59500.59500.59500.59501,444
11 July 20220.60000.60000.60000.60000.6000-
08 July 20220.60000.60000.60000.60000.60001,550
07 July 20220.60000.60000.60000.60000.6000-
06 July 20220.60000.60000.60000.60000.6000-
05 July 20220.60000.60000.60000.60000.6000-
04 July 20220.60000.60000.60000.60000.600010,000
01 July 20220.60000.60000.60000.60000.6000-
30 June 20220.57500.60000.55000.60000.600026,259
29 June 20220.59000.60000.57500.57500.575042,013
28 June 20220.62000.62000.62000.62000.6200-
27 June 20220.62000.62000.62000.62000.62001,588
24 June 20220.62500.62500.62500.62500.62502,952
23 June 20220.59000.59000.59000.59000.5900-
22 June 20220.59000.59000.59000.59000.590056,663
21 June 20220.59000.59000.58500.59000.59004,023
20 June 20220.63000.63000.63000.63000.6300-
17 June 20220.63000.63000.63000.63000.6300-
16 June 20220.63000.63000.63000.63000.6300-
15 June 20220.63000.63000.63000.63000.6300-
14 June 20220.63000.63000.63000.63000.6300-
10 June 20220.63000.63000.63000.63000.6300-
09 June 20220.63000.63000.63000.63000.63001,000
08 June 20220.62500.62500.56750.59000.590019,386
07 June 20220.63000.63000.59000.59000.59006,500
06 June 20220.65000.65000.65000.65000.6500-
03 June 20220.63000.65000.59000.65000.650019,993
02 June 20220.63750.63750.63750.63750.63753,875
01 June 20220.65000.65000.65000.65000.6500-
31 May 20220.65000.65000.65000.65000.6500-
30 May 20220.65000.65000.65000.65000.6500908
27 May 20220.63500.63500.63500.63500.6350731
26 May 20220.62000.62000.62000.62000.6200-
25 May 20220.62000.62000.62000.62000.6200-
24 May 20220.62000.62000.62000.62000.6200-
23 May 20220.62000.64500.62000.62000.620017,400
20 May 20220.60000.60000.60000.60000.6000-
19 May 20220.60000.60000.60000.60000.6000-
18 May 20220.60000.60000.60000.60000.6000-
17 May 20220.64000.64000.60000.60000.600043,626
16 May 20220.64000.64000.64000.64000.64003,600
13 May 20220.62500.64000.62000.64000.640029,005
12 May 20220.62500.65000.60000.60000.600031,646
11 May 20220.62000.65000.62000.62000.620019,733
10 May 20220.69000.69000.61500.64000.640040,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...