CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 May 20200.38000.38000.38000.38000.38003,600
28 May 20200.38500.38500.38500.38500.38501,947
27 May 20200.39000.39000.38000.38000.380065,230
26 May 20200.40000.40000.40000.40000.4000-
25 May 20200.40000.40000.40000.40000.40002,358
22 May 20200.40000.40000.39500.39500.395016,360
21 May 20200.40000.40500.39000.39500.395023,350
20 May 20200.41500.41500.41500.41500.41501,500
19 May 20200.41000.41000.40000.40000.400021,225
18 May 20200.40000.40000.40000.40000.40002,020
15 May 20200.41000.41000.41000.41000.41003,000
14 May 20200.42000.43000.40500.41000.410017,542
13 May 20200.39500.39500.39000.39000.39003,225
12 May 20200.40000.40000.40000.40000.4000800
11 May 20200.40500.40500.39500.39500.39508,507
08 May 20200.40500.42000.40500.40500.405038,262
07 May 20200.39500.39500.39500.39500.3950820
06 May 20200.39000.39000.39000.39000.3900-
05 May 20200.39000.39000.39000.39000.39007,044
04 May 20200.38000.39500.38000.39500.395011,885
01 May 20200.39500.39500.39500.39500.39501,880
30 Apr 20200.40000.40000.40000.40000.4000-
29 Apr 20200.40000.40000.40000.40000.400020,000
28 Apr 20200.39500.39500.39500.39500.3950-
27 Apr 20200.40500.41500.39500.39500.39502,767
24 Apr 20200.40000.40000.40000.40000.4000-
23 Apr 20200.40000.40000.40000.40000.4000-
22 Apr 20200.40500.40500.40000.40000.400017,436
21 Apr 20200.41000.41000.41000.41000.4100-
20 Apr 20200.38000.41000.38000.41000.41005,000
17 Apr 20200.40000.40000.40000.40000.4000-
16 Apr 20200.40000.40000.40000.40000.40002,000
15 Apr 20200.40000.40000.40000.40000.40002,000
14 Apr 20200.40000.40000.40000.40000.40002,659
09 Apr 20200.40000.40000.40000.40000.40002,500
08 Apr 20200.41500.41500.41500.41500.4150-
07 Apr 20200.41500.41500.41500.41500.4150-
06 Apr 20200.41500.41500.41500.41500.4150-
03 Apr 20200.41500.41500.41500.41500.41502,000
02 Apr 20200.37500.41000.37500.41000.410014,883
01 Apr 20200.37000.37000.35000.35000.35005,000
31 Mar 20200.42000.42000.42000.42000.4200-
30 Mar 20200.42500.42500.42000.42000.42006,000
27 Mar 20200.42500.42500.42500.42500.4250-
26 Mar 20200.39000.42500.38000.42500.425015,550
25 Mar 20200.40000.43500.40000.43500.435014,198
24 Mar 20200.48000.48000.48000.48000.4800-
23 Mar 20200.48000.48000.48000.48000.4800-
20 Mar 20200.48000.48000.48000.48000.4800-
19 Mar 20200.48000.48000.48000.48000.4800-
18 Mar 20200.48000.48000.46000.48000.480025,500
17 Mar 20200.42000.48500.42000.48500.48506,000
16 Mar 20200.42500.42500.42500.42500.4250400
13 Mar 20200.41000.41000.41000.41000.41001,000
12 Mar 20200.35000.35000.35000.35000.35006,000
11 Mar 20200.47000.47000.47000.47000.4700-
10 Mar 20200.47000.47000.47000.47000.4700-
09 Mar 20200.47000.47000.47000.47000.47001,074
06 Mar 20200.49000.49000.49000.49000.4900-
05 Mar 20200.49000.49000.49000.49000.4900-
04 Mar 20200.46000.49000.42000.49000.49008,900
03 Mar 20200.49000.49000.49000.49000.49001,272
02 Mar 20200.49000.49000.49000.49000.4900-
28 Feb 20200.49000.49000.49000.49000.490050,000
27 Feb 20200.47500.47500.47500.47500.4750-
26 Feb 20200.47500.47500.47500.47500.4750-
25 Feb 20200.47500.47500.47500.47500.4750-
24 Feb 20200.47500.47500.47500.47500.4750-
21 Feb 20200.48000.48000.46000.47500.475010,422
20 Feb 20200.51000.51000.51000.51000.5100678
19 Feb 20200.48000.48000.47000.47500.475065,904
18 Feb 20200.45500.47000.45500.47000.470017,100
17 Feb 20200.49000.49000.45500.45500.455037,889
14 Feb 20200.51000.51000.51000.51000.51001,683
13 Feb 20200.48000.48000.48000.48000.480060,000
12 Feb 20200.45000.49500.44500.48000.480049,926
11 Feb 20200.44000.44500.44000.44500.4450500
10 Feb 20200.44000.44000.44000.44000.4400-
07 Feb 20200.44000.44000.44000.44000.4400-
06 Feb 20200.41000.44000.41000.44000.44001,000
05 Feb 20200.44000.44000.44000.44000.4400-
04 Feb 20200.42500.44000.42500.44000.44001,000
03 Feb 20200.42500.44000.42500.44000.44005,000
31 Jan 20200.40500.40500.40500.40500.40503,006
30 Jan 20200.40000.40000.40000.40000.4000-
29 Jan 20200.40000.40000.40000.40000.4000-
28 Jan 20200.40000.40000.40000.40000.40005,000
24 Jan 20200.44500.44500.44500.44500.4450-
23 Jan 20200.44000.44500.44000.44500.44504,044
22 Jan 20200.44500.44500.44500.44500.44502,400
21 Jan 20200.44500.44500.44500.44500.4450-
20 Jan 20200.44500.44500.44500.44500.4450-
17 Jan 20200.44500.44500.44500.44500.4450-
16 Jan 20200.44500.44500.44500.44500.44501,067
15 Jan 20200.44500.44500.44500.44500.4450-
14 Jan 20200.44500.44500.44500.44500.4450-
13 Jan 20200.44500.44500.44500.44500.4450-
10 Jan 20200.44500.44500.44500.44500.4450-
09 Jan 20200.44500.44500.44500.44500.4450-
08 Jan 20200.44500.44500.44500.44500.4450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...