CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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-
30 May 20190.38500.38500.38500.38500.38504,000
29 May 20190.40000.40000.40000.40000.4000-
28 May 20190.38000.40000.38000.40000.40006,425
27 May 20190.38500.38500.38500.38500.3850-
24 May 20190.38500.38500.38500.38500.3850-
23 May 20190.38500.38500.38500.38500.3850-
22 May 20190.38500.38500.38500.38500.38505,000
21 May 20190.39500.39500.39500.39500.395020,000
20 May 20190.40000.40000.40000.40000.40002,125
17 May 20190.39500.39500.39500.39500.3950-
16 May 20190.39500.39500.39500.39500.395043
15 May 20190.40500.40500.40500.40500.4050-
14 May 20190.40500.40500.40500.40500.4050-
13 May 20190.40500.40500.40500.40500.4050-
10 May 20190.40500.40500.40500.40500.40502,000
09 May 20190.40500.40500.40500.40500.4050294
08 May 20190.41000.41000.40000.40000.40005,000
07 May 20190.43000.43000.43000.43000.4300-
06 May 20190.43000.43000.43000.43000.4300-
03 May 20190.43000.43000.43000.43000.4300-
02 May 20190.43000.43000.43000.43000.4300-
01 May 20190.43000.43000.43000.43000.4300-
30 Apr. 20190.43000.43000.43000.43000.43005,528
29 Apr. 20190.42000.42000.42000.42000.42002,380
26 Apr. 20190.42000.42000.42000.42000.4200-
24 Apr. 20190.42000.42000.42000.42000.4200-
23 Apr. 20190.42000.42000.42000.42000.4200-
18 Apr. 20190.42000.42000.42000.42000.4200-
17 Apr. 20190.42000.42000.42000.42000.4200-
16 Apr. 20190.42000.42000.42000.42000.4200-
15 Apr. 20190.42000.42000.42000.42000.4200-
12 Apr. 20190.42000.42000.42000.42000.4200-
11 Apr. 20190.42000.42000.42000.42000.4200-
10 Apr. 20190.42000.42000.42000.42000.4200-
09 Apr. 20190.42000.42000.42000.42000.42004,577
08 Apr. 20190.42500.42500.42500.42500.4250-
05 Apr. 20190.42500.42500.42500.42500.42509,000
04 Apr. 20190.42000.42000.42000.42000.420030,000
03 Apr. 20190.42000.42000.42000.42000.4200-
02 Apr. 20190.42000.42000.42000.42000.420010,105
01 Apr. 20190.43500.43500.43500.43500.4350210
29 Mar. 20190.44000.44000.44000.44000.4400-
28 Mar. 20190.44000.44000.44000.44000.4400-
27 Mar. 20190.44000.44000.44000.44000.4400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...