Australia markets close in 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20230.63000.65000.63000.64000.6400122,727
02 Feb 20230.63000.63000.63000.63000.63009,500
01 Feb 20230.61750.63500.60000.63500.635046,006
31 Jan 20230.60500.61000.59500.60000.600075,657
30 Jan 20230.60500.61500.60500.61500.615081,723
27 Jan 20230.61000.61000.61000.61000.610011,000
25 Jan 20230.61500.62000.61000.62000.620023,864
24 Jan 20230.60500.61500.60500.61500.615034,981
23 Jan 20230.60500.61000.60500.61000.610035,000
20 Jan 20230.62500.62500.62000.62000.620011,580
19 Jan 20230.62500.62500.62500.62500.62501,574
18 Jan 20230.62500.62500.62500.62500.6250-
17 Jan 20230.62500.62500.62500.62500.6250-
16 Jan 20230.63000.63000.62500.62500.6250413,661
13 Jan 20230.62500.62500.62500.62500.62509,000
12 Jan 20230.63000.63000.62000.62500.625010,000
11 Jan 20230.62500.63500.62000.63500.635022,664
10 Jan 20230.63000.63500.62000.62000.620087,031
09 Jan 20230.62500.62500.62000.62000.62005,693
06 Jan 20230.59500.59500.59500.59500.5950-
05 Jan 20230.60750.60750.59500.59500.595040,078
04 Jan 20230.62500.62500.62500.62500.62501,857
03 Jan 20230.59500.59500.59500.59500.5950-
30 Dec 20220.59500.59500.59500.59500.59507,568
29 Dec 20220.62500.62500.62500.62500.6250-
28 Dec 20220.62500.62500.62500.62500.6250800
23 Dec 20220.62000.62500.58500.58500.585010,200
22 Dec 20220.58500.58500.58500.58500.58507
21 Dec 20220.56000.56000.56000.56000.5600-
20 Dec 20220.56000.56000.56000.56000.5600-
19 Dec 20220.56000.56000.56000.56000.5600-
16 Dec 20220.56000.56000.56000.56000.5600-
15 Dec 20220.59500.59500.56000.56000.560032,000
14 Dec 20220.61000.61000.59500.59500.59503,187
13 Dec 20220.58500.60000.58500.59500.59504,813
12 Dec 20220.60500.61000.60500.61000.6100171
09 Dec 20220.57000.61500.57000.61000.610015,975
08 Dec 20220.53500.57500.53000.55000.550015,897
07 Dec 20220.62500.62500.62500.62500.6250500
07 Dec 20220.02 Dividend
06 Dec 20220.62500.64500.62500.63000.6100178,061
05 Dec 20220.62500.64500.62500.63500.614856,581
02 Dec 20220.62500.63000.62000.62250.602734,371
01 Dec 20220.64000.64000.62500.62500.605229,153
30 Nov 20220.62250.63500.62000.63000.6100102,655
29 Nov 20220.61500.61500.61500.61500.59557,000
28 Nov 20220.63000.63500.61000.61000.590628,364
25 Nov 20220.63500.63500.62000.62000.600315,700
24 Nov 20220.62000.62000.62000.62000.600355,000
23 Nov 20220.62000.64500.62000.64500.624545,200
22 Nov 20220.62000.62000.61500.61500.595534,308
21 Nov 20220.64500.64500.63000.63000.610052,751
18 Nov 20220.64000.64500.64000.64500.62453,000
17 Nov 20220.64500.64500.64500.64500.6245780
16 Nov 20220.63000.65000.63000.63750.617342,840
15 Nov 20220.63000.63000.63000.63000.610016,296
14 Nov 20220.64500.65000.63500.63500.614813,002
11 Nov 20220.63000.63000.62000.62000.6003238,766
10 Nov 20220.65000.66000.63750.63750.617312,331
09 Nov 20220.63000.65000.62500.65000.629410,245
08 Nov 20220.67000.67000.62500.62500.6052142
07 Nov 20220.64500.65000.64500.65000.62943,818
04 Nov 20220.61000.62000.60500.61000.590641,100
03 Nov 20220.61500.62000.60500.62000.600315,800
02 Nov 20220.61500.61500.61500.61500.5955-
01 Nov 20220.61500.61500.61500.61500.5955-
31 Oct 20220.61500.61500.61500.61500.5955-
28 Oct 20220.63000.63000.61000.61500.595538,470
27 Oct 20220.62500.62500.62500.62500.6052-
26 Oct 20220.62500.62500.62500.62500.60523,000
25 Oct 20220.61500.61500.61500.61500.5955-
24 Oct 20220.61500.61500.61500.61500.59551,000
21 Oct 20220.61000.61000.61000.61000.5906-
20 Oct 20220.61000.61000.61000.61000.59061,262
19 Oct 20220.61000.61000.61000.61000.5906-
18 Oct 20220.61000.61000.61000.61000.5906-
17 Oct 20220.61000.61000.61000.61000.590611,000
14 Oct 20220.62000.62000.62000.62000.60031,613
13 Oct 20220.66000.66000.66000.66000.6390-
12 Oct 20220.66000.66000.66000.66000.6390-
11 Oct 20220.66000.66000.66000.66000.6390772
10 Oct 20220.66000.66000.58000.62750.607622,492
07 Oct 20220.65500.65500.65500.65500.6342314
06 Oct 20220.60000.60000.60000.60000.5810-
05 Oct 20220.60000.60000.60000.60000.5810-
04 Oct 20220.60000.60000.60000.60000.5810-
03 Oct 20220.60000.60000.60000.60000.58105,532
30 Sept 20220.65000.65000.65000.65000.6294146
29 Sept 20220.60000.60000.60000.60000.5810-
28 Sept 20220.60000.60000.60000.60000.5810-
27 Sept 20220.60000.60000.60000.60000.58103,300
26 Sept 20220.60000.60000.60000.60000.5810-
23 Sept 20220.60000.60000.60000.60000.5810-
21 Sept 20220.60000.60000.60000.60000.581028,000
20 Sept 20220.62000.62000.58000.58000.561620,100
19 Sept 20220.62000.62000.62000.62000.6003-
16 Sept 20220.62000.62000.62000.62000.6003-
15 Sept 20220.62000.62000.62000.62000.6003-
14 Sept 20220.62000.62000.62000.62000.6003-
13 Sept 20220.66000.66000.62000.62000.600324,780
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...