Civmec Limited (CVL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9100

-0.0050

(-0.55%)

At close: 03:56PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.9100	0.9150	0.9000	0.9100	0.9100	76,765
23 Apr 2024	0.9000	0.9150	0.8975	0.9150	0.9150	95,611
22 Apr 2024	0.9000	0.9050	0.9000	0.9050	0.9050	29,600
19 Apr 2024	0.9100	0.9100	0.9000	0.9000	0.9000	11,675
18 Apr 2024	0.9000	0.9100	0.9000	0.9100	0.9100	51,367
17 Apr 2024	0.9300	0.9400	0.9050	0.9050	0.9050	75,314
16 Apr 2024	0.9350	0.9350	0.9100	0.9100	0.9100	88,029
15 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	62,049
12 Apr 2024	0.9250	0.9400	0.9250	0.9300	0.9300	4,302
11 Apr 2024	0.9350	0.9400	0.9300	0.9300	0.9300	29,432
10 Apr 2024	0.9300	0.9350	0.9300	0.9300	0.9300	18,463
09 Apr 2024	0.9200	0.9250	0.9200	0.9250	0.9250	50,150
08 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	3,315
05 Apr 2024	0.9400	0.9400	0.9300	0.9300	0.9300	32,034
04 Apr 2024	0.9250	0.9400	0.9200	0.9400	0.9400	127,805
03 Apr 2024	0.9200	0.9200	0.9150	0.9200	0.9200	59,321
02 Apr 2024	0.9050	0.9350	0.9050	0.9350	0.9350	61,320
28 Mar 2024	0.9200	0.9300	0.9050	0.9050	0.9050	3,723
27 Mar 2024	0.9300	0.9300	0.9200	0.9300	0.9300	17,096
26 Mar 2024	0.9250	0.9250	0.9250	0.9250	0.9250	800
26 Mar 2024	0.025 Dividend
25 Mar 2024	0.9300	0.9400	0.9275	0.9300	0.9050	149,489
22 Mar 2024	0.9400	0.9400	0.9200	0.9300	0.9050	14,354
21 Mar 2024	0.9500	0.9500	0.9000	0.9300	0.9050	98,667
20 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9147	3,721
19 Mar 2024	0.9400	0.9400	0.9350	0.9400	0.9147	7,560
18 Mar 2024	0.9200	0.9300	0.9200	0.9300	0.9050	100,889
15 Mar 2024	0.9250	0.9400	0.9200	0.9200	0.8953	45,864
14 Mar 2024	0.9300	0.9300	0.9200	0.9200	0.8953	37,657
13 Mar 2024	0.9300	0.9300	0.9250	0.9250	0.9001	9,162
12 Mar 2024	0.9300	0.9400	0.9250	0.9250	0.9001	26,769
11 Mar 2024	0.9450	0.9500	0.9250	0.9300	0.9050	27,330
08 Mar 2024	0.9150	0.9400	0.9150	0.9400	0.9147	21,286
07 Mar 2024	0.9250	0.9300	0.9150	0.9150	0.8904	19,211
06 Mar 2024	0.9100	0.9150	0.9100	0.9150	0.8904	12,698
05 Mar 2024	0.9100	0.9150	0.9100	0.9150	0.8904	15,246
04 Mar 2024	0.9150	0.9150	0.9100	0.9150	0.8904	62,628
01 Mar 2024	0.9150	0.9150	0.9150	0.9150	0.8904	1,826
29 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8758	6,354
28 Feb 2024	0.9100	0.9100	0.8950	0.8950	0.8709	5,000
27 Feb 2024	0.9000	0.9150	0.9000	0.9150	0.8904	22,689
26 Feb 2024	0.9100	0.9150	0.9000	0.9050	0.8807	45,220
23 Feb 2024	0.9050	0.9250	0.9050	0.9150	0.8904	136,297
22 Feb 2024	0.9150	0.9150	0.9000	0.9100	0.8855	20,793
21 Feb 2024	0.9200	0.9200	0.9050	0.9150	0.8904	61,826
20 Feb 2024	0.9150	0.9250	0.9050	0.9150	0.8904	53,308
19 Feb 2024	0.9200	0.9200	0.9150	0.9150	0.8904	28,210
16 Feb 2024	0.9200	0.9200	0.9100	0.9100	0.8855	88,536
15 Feb 2024	0.9250	0.9600	0.9000	0.9150	0.8904	246,010
14 Feb 2024	0.9300	0.9300	0.9300	0.9300	0.9050	4,117
13 Feb 2024	0.9200	0.9250	0.9150	0.9150	0.8904	45,700
12 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8758	6,867
09 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8758	1,000
08 Feb 2024	0.9200	0.9200	0.9000	0.9000	0.8758	22,339
07 Feb 2024	0.9200	0.9250	0.9200	0.9250	0.9001	45,966
06 Feb 2024	0.9300	0.9300	0.9000	0.9150	0.8904	8,787
05 Feb 2024	0.9550	0.9550	0.9050	0.9300	0.9050	58,381
02 Feb 2024	0.9250	0.9400	0.9250	0.9400	0.9147	12,047
01 Feb 2024	0.9250	0.9250	0.9250	0.9250	0.9001	2,651
31 Jan 2024	0.9250	0.9250	0.9200	0.9200	0.8953	28,600
30 Jan 2024	0.9150	0.9150	0.9150	0.9150	0.8904	5,577
29 Jan 2024	0.9150	0.9250	0.8900	0.9250	0.9001	72,257
25 Jan 2024	0.9100	0.9150	0.9000	0.9150	0.8904	23,729
24 Jan 2024	0.9050	0.9050	0.9000	0.9000	0.8758	1,500
23 Jan 2024	0.9200	0.9200	0.9000	0.9000	0.8758	17,418
22 Jan 2024	0.9150	0.9200	0.9150	0.9200	0.8953	13,900
19 Jan 2024	0.9000	0.9100	0.9000	0.9100	0.8855	47,495
18 Jan 2024	0.9100	0.9100	0.9000	0.9000	0.8758	2,620
17 Jan 2024	0.9250	0.9250	0.9250	0.9250	0.9001	-
16 Jan 2024	0.9000	0.9250	0.9000	0.9250	0.9001	18,888
15 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8661	15
12 Jan 2024	0.9050	0.9050	0.9000	0.9050	0.8807	12,531
11 Jan 2024	0.8900	0.9050	0.8800	0.9000	0.8758	5,606
10 Jan 2024	0.9200	0.9200	0.8800	0.8800	0.8563	37,746
09 Jan 2024	0.8800	0.9200	0.8800	0.9100	0.8855	96,453
08 Jan 2024	0.9050	0.9050	0.8700	0.8700	0.8466	55,253
05 Jan 2024	0.9450	0.9600	0.9050	0.9050	0.8807	35,130
04 Jan 2024	0.9000	0.9200	0.8950	0.9200	0.8953	55,000
03 Jan 2024	0.9200	0.9200	0.8900	0.8900	0.8661	18,090
02 Jan 2024	0.9600	0.9650	0.9200	0.9200	0.8953	118,719
29 Dec 2023	1.0000	1.0000	0.9600	0.9650	0.9391	59,821
28 Dec 2023	0.9450	0.9700	0.9450	0.9700	0.9439	5,058
27 Dec 2023	0.9550	0.9550	0.9450	0.9450	0.9196	8,820
22 Dec 2023	0.9450	0.9550	0.9400	0.9550	0.9293	21,650
21 Dec 2023	0.9700	0.9700	0.9350	0.9600	0.9342	15,530
20 Dec 2023	0.9600	0.9800	0.9350	0.9350	0.9099	11,999
19 Dec 2023	0.9500	0.9500	0.9500	0.9500	0.9245	1,251
18 Dec 2023	0.9550	0.9550	0.9350	0.9350	0.9099	8,488
15 Dec 2023	0.9400	0.9600	0.9400	0.9450	0.9196	52,387
14 Dec 2023	0.9700	0.9700	0.9300	0.9350	0.9099	27,714
13 Dec 2023	0.9550	1.0000	0.9300	0.9700	0.9439	59,217
12 Dec 2023	1.0000	1.0000	1.0000	1.0000	0.9731	10,139
11 Dec 2023	1.0000	1.0000	1.0000	1.0000	0.9731	-
08 Dec 2023	1.0000	1.0000	1.0000	1.0000	0.9731	3,000
07 Dec 2023	0.9900	1.0000	0.9900	1.0000	0.9731	7,658
06 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9634	510
05 Dec 2023	0.9800	0.9850	0.9800	0.9850	0.9585	18,700
04 Dec 2023	0.9900	0.9900	0.9900	0.9900	0.9634	5,761
01 Dec 2023	0.9900	0.9900	0.9500	0.9750	0.9488	13,961
30 Nov 2023	0.9900	0.9900	0.9900	0.9900	0.9634	1,010
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6507+0.0018(+0.27%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.02-0.34(-0.41%)

GOLD2,328.40-13.70(-0.58%)

Bitcoin AUD102,315.71+772.30(+0.76%)

Civmec Limited (CVL.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6507
+0.0018(+0.27%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.02
-0.34(-0.41%)

GOLD
2,328.40
-13.70(-0.58%)

Bitcoin AUD
102,315.71
+772.30(+0.76%)