Civmec Limited (CVL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD

Add to watchlist

0.9098

+0.0148

(+1.65%)

At close: 03:56PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.9100	0.9100	0.9050	0.9100	0.9100	587
23 Apr 2024	0.8950	0.8950	0.8950	0.8950	0.8950	23
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	-	-	-	-	-	-
18 Apr 2024	-	-	-	-	-	-
17 Apr 2024	0.9100	0.9100	0.9100	0.9100	0.9100	118
16 Apr 2024	-	-	-	-	-	-
15 Apr 2024	-	-	-	-	-	-
12 Apr 2024	-	-	-	-	-	-
11 Apr 2024	-	-	-	-	-	-
10 Apr 2024	0.9350	0.9350	0.9350	0.9350	0.9350	482
09 Apr 2024	-	-	-	-	-	-
08 Apr 2024	0.9250	0.9250	0.9250	0.9250	0.9250	1,314
05 Apr 2024	-	-	-	-	-	-
04 Apr 2024	0.9300	0.9300	0.9300	0.9300	0.9300	984
03 Apr 2024	0.9200	0.9200	0.9200	0.9200	0.9200	1,330
02 Apr 2024	0.9250	0.9400	0.9250	0.9400	0.9400	3,440
28 Mar 2024	0.9250	0.9250	0.9000	0.9000	0.9000	3,277
27 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9300	560
26 Mar 2024	-	-	-	-	-	-
26 Mar 2024	0.025 Dividend
25 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9150	1,942
22 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9053	1,000
21 Mar 2024	0.9200	0.9300	0.9200	0.9300	0.9053	1,546
20 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9150	678
19 Mar 2024	0.9400	0.9400	0.9400	0.9400	0.9150	479
18 Mar 2024	0.9300	0.9400	0.9300	0.9400	0.9150	2,650
15 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.8955	1,850
14 Mar 2024	0.9200	0.9200	0.9200	0.9200	0.8955	723
13 Mar 2024	-	-	-	-	-	-
12 Mar 2024	0.9300	0.9300	0.9300	0.9300	0.9053	1,100
11 Mar 2024	-	-	-	-	-	-
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	-	-	-	-	-	-
06 Mar 2024	-	-	-	-	-	-
05 Mar 2024	0.9150	0.9150	0.9150	0.9150	0.8907	492
04 Mar 2024	-	-	-	-	-	-
01 Mar 2024	-	-	-	-	-	-
29 Feb 2024	-	-	-	-	-	-
28 Feb 2024	-	-	-	-	-	-
27 Feb 2024	0.9150	0.9150	0.9150	0.9150	0.8907	1,391
26 Feb 2024	0.9050	0.9050	0.9000	0.9000	0.8761	4,269
23 Feb 2024	0.9150	0.9200	0.9150	0.9200	0.8955	2,470
22 Feb 2024	0.9150	0.9150	0.9000	0.9000	0.8761	2,917
21 Feb 2024	0.9050	0.9200	0.9050	0.9150	0.8907	4,762
20 Feb 2024	0.9200	0.9200	0.9200	0.9200	0.8955	2,310
19 Feb 2024	0.9050	0.9050	0.9050	0.9050	0.8809	5,107
16 Feb 2024	0.9100	0.9150	0.9100	0.9100	0.8858	3,751
15 Feb 2024	-	-	-	-	-	-
14 Feb 2024	-	-	-	-	-	-
13 Feb 2024	-	-	-	-	-	-
12 Feb 2024	-	-	-	-	-	-
09 Feb 2024	-	-	-	-	-	-
08 Feb 2024	0.9000	0.9000	0.9000	0.9000	0.8761	910
07 Feb 2024	0.9000	0.9200	0.9000	0.9200	0.8955	3,915
06 Feb 2024	-	-	-	-	-	-
05 Feb 2024	0.9300	0.9350	0.9050	0.9250	0.9004	5,077
02 Feb 2024	0.9400	0.9400	0.9200	0.9200	0.8955	2,584
01 Feb 2024	0.8950	0.9250	0.8950	0.9250	0.9004	2,218
31 Jan 2024	0.9150	0.9150	0.9150	0.9150	0.8907	1,400
30 Jan 2024	0.8950	0.9150	0.8950	0.9150	0.8907	2,600
29 Jan 2024	-	-	-	-	-	-
25 Jan 2024	-	-	-	-	-	-
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8761	778
22 Jan 2024	0.9150	0.9150	0.9150	0.9150	0.8907	1,028
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	-	-	-	-	-	-
17 Jan 2024	-	-	-	-	-	-
16 Jan 2024	0.9000	0.9000	0.9000	0.9000	0.8761	3,022
15 Jan 2024	0.9000	0.9100	0.9000	0.9100	0.8858	4,776
12 Jan 2024	0.9000	0.9050	0.9000	0.9050	0.8809	3,329
11 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8566	3,410
10 Jan 2024	0.8800	0.8800	0.8800	0.8800	0.8566	3,410
09 Jan 2024	-	-	-	-	-	-
08 Jan 2024	0.9050	0.9050	0.8800	0.8800	0.8566	4,184
05 Jan 2024	0.9050	0.9050	0.9050	0.9050	0.8809	750
04 Jan 2024	0.8900	0.8900	0.8900	0.8900	0.8663	532
03 Jan 2024	0.9200	0.9200	0.9200	0.9200	0.8955	84
02 Jan 2024	0.9600	0.9600	0.9250	0.9250	0.9004	1,757
29 Dec 2023	-	-	-	-	-	-
28 Dec 2023	-	-	-	-	-	-
27 Dec 2023	-	-	-	-	-	-
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	0.9350	0.9350	0.9350	0.9350	0.9101	-
20 Dec 2023	0.9350	0.9350	0.9350	0.9350	0.9101	2,663
19 Dec 2023	-	-	-	-	-	-
18 Dec 2023	0.9500	0.9500	0.9400	0.9400	0.9150	747
15 Dec 2023	0.9500	0.9500	0.9400	0.9400	0.9150	3,357
14 Dec 2023	0.9350	0.9650	0.9350	0.9650	0.9393	5,672
13 Dec 2023	0.9400	0.9400	0.9400	0.9400	0.9150	2,825
12 Dec 2023	-	-	-	-	-	-
11 Dec 2023	1.0000	1.0000	1.0000	1.0000	0.9734	500
08 Dec 2023	-	-	-	-	-	-
07 Dec 2023	-	-	-	-	-	-
06 Dec 2023	-	-	-	-	-	-
05 Dec 2023	0.9850	0.9850	0.9850	0.9850	0.9588	1,500
04 Dec 2023	-	-	-	-	-	-
01 Dec 2023	0.9650	0.9750	0.9550	0.9750	0.9491	875
30 Nov 2023	-	-	-	-	-	-
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%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6519+0.0019(+0.29%)

OIL82.87+0.06(+0.07%)

GOLD2,332.10-6.30(-0.27%)

Bitcoin AUD98,500.30-3,903.67(-3.81%)

Civmec Limited (CVL.XA)

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

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

AUD/USD
0.6519
+0.0019(+0.29%)

OIL
82.87
+0.06(+0.07%)

GOLD
2,332.10
-6.30(-0.27%)

Bitcoin AUD
98,500.30
-3,903.67(-3.81%)