Mail

CVL.AX - Civmec Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
19 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
18 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
17 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
14 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
13 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	2,400
12 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	4,000
11 Jun. 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
07 Jun. 2019	0.4000	0.4000	0.3950	0.3950	0.3950	4,605
06 Jun. 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
05 Jun. 2019	0.4000	0.4000	0.3650	0.3950	0.3950	3,162
04 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
03 Jun. 2019	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
31 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
30 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	4,000
29 May 2019	0.4000	0.4000	0.4000	0.4000	0.4000	-
28 May 2019	0.3800	0.4000	0.3800	0.4000	0.4000	6,425
27 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
24 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
23 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	-
22 May 2019	0.3850	0.3850	0.3850	0.3850	0.3850	5,000
21 May 2019	0.3950	0.3950	0.3950	0.3950	0.3950	20,000
20 May 2019	0.4000	0.4000	0.4000	0.4000	0.4000	2,125
17 May 2019	0.3950	0.3950	0.3950	0.3950	0.3950	-
16 May 2019	0.3950	0.3950	0.3950	0.3950	0.3950	43
15 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	-
14 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	-
13 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	-
10 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	2,000
09 May 2019	0.4050	0.4050	0.4050	0.4050	0.4050	294
08 May 2019	0.4100	0.4100	0.4000	0.4000	0.4000	5,000
07 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
06 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
03 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
02 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
01 May 2019	0.4300	0.4300	0.4300	0.4300	0.4300	-
30 Apr. 2019	0.4300	0.4300	0.4300	0.4300	0.4300	5,528
29 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	2,380
26 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
24 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
23 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
17 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
16 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
15 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
12 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
11 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
10 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
09 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	4,577
08 Apr. 2019	0.4250	0.4250	0.4250	0.4250	0.4250	-
05 Apr. 2019	0.4250	0.4250	0.4250	0.4250	0.4250	9,000
04 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	30,000
03 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
02 Apr. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	10,105
01 Apr. 2019	0.4350	0.4350	0.4350	0.4350	0.4350	210
29 Mar. 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
28 Mar. 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
27 Mar. 2019	0.4400	0.4400	0.4400	0.4400	0.4400	-
26 Mar. 2019	0.4300	0.4400	0.4300	0.4400	0.4400	2,172
25 Mar. 2019	0.4250	0.4250	0.4250	0.4250	0.4250	500
22 Mar. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 Mar. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
20 Mar. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
19 Mar. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 Mar. 2019	0.4200	0.4200	0.4200	0.4200	0.4200	2,564
15 Mar. 2019	0.4300	0.4350	0.4300	0.4350	0.4350	5,000
14 Mar. 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
13 Mar. 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
12 Mar. 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 Mar. 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
08 Mar. 2019	0.3900	0.3900	0.3900	0.3900	0.3900	-
07 Mar. 2019	0.3900	0.3900	0.3900	0.3900	0.3900	1,211
06 Mar. 2019	0.4000	0.4000	0.3900	0.3900	0.3900	18,932
05 Mar. 2019	0.4300	0.4300	0.4300	0.4300	0.4300	3,647
04 Mar. 2019	0.4500	0.4500	0.3950	0.3950	0.3950	34,821
01 Mar. 2019	0.4700	0.4700	0.4500	0.4500	0.4500	4,724
28 Feb. 2019	0.4950	0.4950	0.4950	0.4950	0.4950	10,000
27 Feb. 2019	0.4700	0.4700	0.4700	0.4700	0.4700	2,000
26 Feb. 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
25 Feb. 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
22 Feb. 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
21 Feb. 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
20 Feb. 2019	0.4650	0.4650	0.4650	0.4650	0.4650	-
19 Feb. 2019	0.4600	0.4650	0.4600	0.4650	0.4650	3,000
18 Feb. 2019	0.4700	0.4700	0.4700	0.4700	0.4700	20,000
15 Feb. 2019	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
14 Feb. 2019	0.4800	0.4800	0.4800	0.4800	0.4800	4,083
13 Feb. 2019	0.4900	0.4900	0.4800	0.4800	0.4800	1,962
12 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
11 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
08 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
07 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
06 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
05 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
04 Feb. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	9,500
01 Feb. 2019	0.5000	0.5000	0.4900	0.4900	0.4900	16,500
31 Jan. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
30 Jan. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	-
29 Jan. 2019	0.5000	0.5000	0.5000	0.5000	0.5000	19,500
25 Jan. 2019	0.4900	0.4900	0.4900	0.4900	0.4900	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...