Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Civmec Limited (CVL.AX)

0.8850
+0.0050
+(0.57%)
At close: 4:10:07 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.88500.88500.86500.88500.885079,499
Apr 23, 20250.87500.88000.86000.88000.8800219,208
Apr 22, 20250.88000.88000.86500.87500.875031,723
Apr 17, 20250.90000.91500.85500.85500.8550113,201
Apr 16, 20250.93000.93000.89000.89000.8900124,374
Apr 15, 20250.88500.91500.88500.90500.9050255,721
Apr 14, 20250.88500.89500.88000.88500.8850232,742
Apr 11, 20250.89500.89500.86000.87000.8700129,303
Apr 10, 20250.89000.90000.88000.89000.8900323,901
Apr 9, 20250.88000.88500.86500.87500.8750216,759
Apr 8, 20250.83500.89000.83500.88500.885085,680
Apr 7, 20250.89500.89500.82000.83500.8350182,775
Apr 4, 20250.90000.91000.89500.90000.9000141,341
Apr 3, 20250.91000.91500.90000.90000.900052,258
Apr 2, 20250.90500.91000.90500.91000.910022,851
Apr 1, 20250.93000.93000.90000.90000.9000119,456
Mar 31, 20250.95500.95500.91500.91500.915022,879
Mar 28, 20250.91000.93000.91000.93000.930041,746
Mar 27, 20250.92000.93500.90500.90500.905078,133
Mar 26, 20250.94000.94000.92000.92000.920078,827
Mar 25, 2025 0.025 Dividend
Mar 25, 20250.96000.96000.92000.92000.920080,269
Mar 24, 20250.95000.96000.94500.94500.920053,197
Mar 21, 20250.94000.96000.94000.95000.9249123,782
Mar 20, 20250.95000.96000.92250.94000.915158,047
Mar 19, 20250.93000.94500.91000.93500.9103130,514
Mar 18, 20250.95500.95500.90500.93000.9054166,568
Mar 17, 20250.93000.95000.93000.94000.9151128,058
Mar 14, 20250.93000.94000.92000.92500.900510,436
Mar 13, 20250.95500.95500.92500.94000.9151131,870
Mar 12, 20250.96000.96000.92000.94000.9151219,203
Mar 11, 20250.95000.96000.94000.96000.9346604,148
Mar 10, 20250.98000.98000.95500.96000.9346198,829
Mar 7, 20250.98000.99000.97000.97000.9443173,922
Mar 6, 20250.96001.03000.96000.98000.9541657,748
Mar 5, 20250.95000.97000.95000.96000.9346363,480
Mar 4, 20250.95500.96000.95000.95000.9249101,769
Mar 3, 20250.96000.97000.95500.95500.9297209,393
Feb 28, 20250.96000.96500.95500.95500.9297114,867
Feb 27, 20250.98000.98000.96000.97000.9443221,953
Feb 26, 20250.98000.98000.97500.98000.954174,349
Feb 25, 20250.98000.99500.97000.98000.9541237,340
Feb 24, 20250.97000.97500.95500.96000.9346140,816
Feb 21, 20251.00001.00000.97000.97500.9492259,267
Feb 20, 20251.00001.00500.99001.00000.9735262,907
Feb 19, 20251.00001.01000.99751.00000.9735279,730
Feb 18, 20251.01001.01000.97001.00000.9735867,002
Feb 17, 20251.06001.06001.00001.01000.9833748,387
Feb 14, 20251.09001.11001.04501.06001.03201,595,781
Feb 13, 20251.24001.24001.20001.22001.1877339,668
Feb 12, 20251.29501.29501.26001.26001.2267182,876
Feb 11, 20251.32001.32001.29001.29001.2559125,571
Feb 10, 20251.29001.31501.28001.31501.2802192,397
Feb 7, 20251.31001.31001.29501.29501.26079,620
Feb 6, 20251.31001.31251.29001.31001.275368,497
Feb 5, 20251.30501.31501.30001.30501.270568,868
Feb 4, 20251.32001.32001.30001.31001.275348,698
Feb 3, 20251.30001.31501.28501.31501.280232,882
Jan 31, 20251.32001.33001.32001.32001.2851234,863
Jan 30, 20251.33001.33001.32001.32001.2851112,754
Jan 29, 20251.32001.34001.32001.32501.289981,335
Jan 28, 20251.33001.33001.31501.32001.2851167,846
Jan 24, 20251.34001.34001.32501.33001.294849,761
Jan 23, 20251.35001.35001.32001.33001.2948194,824
Jan 22, 20251.35001.35001.33001.33001.294848,962
Jan 21, 20251.35001.35001.34001.34001.304613,337
Jan 20, 20251.34001.36001.33501.35501.319276,354
Jan 17, 20251.33501.34501.33501.33501.2997262,787
Jan 16, 20251.33001.33001.32001.33001.2948130,430
Jan 15, 20251.30501.32501.30001.32501.2899243,409
Jan 14, 20251.32001.33001.30001.32001.2851374,058
Jan 13, 20251.31501.32251.30001.31001.2753128,638
Jan 10, 20251.32001.32001.32001.32001.285197,658
Jan 9, 20251.31501.32001.31501.31501.280265,387
Jan 8, 20251.32001.32001.29001.32001.2851195,587
Jan 7, 20251.32501.32501.30001.32001.285130,809
Jan 6, 20251.31501.32501.30501.32501.289999,734
Jan 3, 20251.31501.31501.31501.31501.280220
Jan 2, 20251.29501.31501.29501.31501.280244,728
Dec 31, 20241.28001.28001.28001.28001.24614,000
Dec 30, 20241.28501.31001.28501.30501.270555,509
Dec 27, 20241.29501.32001.28001.28001.246131,668
Dec 24, 20241.33001.33001.33001.33001.2948-
Dec 23, 20241.33001.33001.29501.33001.2948195,927
Dec 20, 20241.32501.33501.30001.33501.2997216,217
Dec 19, 20241.33001.33001.30001.30501.270558,765
Dec 18, 20241.34501.35501.31501.32001.285145,149
Dec 17, 20241.35501.35501.34501.35001.314393,272
Dec 16, 20241.35001.35501.34501.35501.3192264,303
Dec 13, 20241.34001.35501.34001.35001.3143337,510
Dec 12, 20241.34501.35501.34501.35501.3192147,667
Dec 11, 20241.35001.35001.34501.35001.3143147,216
Dec 10, 20241.35001.35001.34001.34501.3094142,008
Dec 9, 20241.34001.35501.34001.35001.314350,767
Dec 6, 20241.33001.33501.30501.33501.2997242,958
Dec 5, 20241.32001.33001.30501.33001.2948128,423
Dec 4, 20241.33001.33001.31501.31501.2802160,123
Dec 3, 20241.31501.33001.31501.32001.2851271,021
Dec 2, 20241.34001.34001.31501.31501.280247,378
Nov 29, 20241.34001.35001.31001.34001.3046219,673
Nov 28, 20241.31001.33001.31001.32501.289987,525
Nov 27, 20241.32501.33001.31001.31001.2753142,049
Nov 26, 20241.31001.39501.30001.32001.2851749,239
Nov 25, 20241.28001.32501.28001.31001.275394,910
Nov 22, 20241.26501.28501.26001.26501.2315177,796
Nov 21, 20241.29501.29501.26001.26001.226747,400
Nov 20, 20241.28501.28501.24501.26001.226781,050
Nov 19, 20241.29001.29501.27501.28001.246125,366
Nov 18, 20241.28001.29501.26001.29001.2559172,792
Nov 15, 20241.30001.32001.28001.29001.2559310,388
Nov 14, 20241.32001.34001.29001.32001.2851513,103
Nov 13, 20241.33001.35001.33001.34001.3046225,908
Nov 12, 20241.34501.35001.33751.34001.304670,276
Nov 11, 20241.37001.37001.32501.32501.2899154,889
Nov 8, 20241.36001.38001.33001.36001.3240225,356
Nov 7, 20241.38001.38501.33001.33001.2948303,224
Nov 6, 20241.36001.36001.35001.35001.314311,622
Nov 5, 20241.39001.39001.37001.37001.333865,693
Nov 4, 20241.38001.42501.37001.39001.3532141,610
Nov 1, 20241.37001.38001.36001.36001.3240205,129
Oct 31, 20241.37001.42001.37001.38001.3435322,805
Oct 30, 20241.37001.39001.35501.37501.3386273,555
Oct 29, 20241.35501.39001.34001.34001.3046223,894
Oct 28, 20241.32001.45001.32001.35501.3192525,107
Oct 25, 20241.28001.30001.27001.30001.2656511,053
Oct 24, 20241.25001.27001.24501.27001.2364524,377
Oct 23, 20241.23001.25001.23001.25001.2169120,276
Oct 22, 20241.23501.23501.22001.22001.1877127,616
Oct 21, 20241.23001.25001.20501.24001.2072122,883
Oct 18, 20241.25001.25001.18501.18501.153760,440
Oct 17, 20241.26001.27001.23001.24001.2072221,168
Oct 16, 20241.27001.28001.24001.26001.2267265,269
Oct 15, 20241.27001.27001.26001.26001.22673,516
Oct 14, 2024 0.035 Dividend
Oct 14, 20241.28001.30001.19001.26001.2267181,144
Oct 11, 20241.29501.30001.26001.29001.2218156,506
Oct 10, 20241.29001.29001.25501.28501.2171335,411
Oct 9, 20241.27001.27001.22001.26001.1934143,216
Oct 8, 20241.27001.27001.24001.24001.1744141,024
Oct 7, 20241.23501.28001.20501.28001.212356,611
Oct 4, 20241.18501.22001.18001.20001.1366275,941
Oct 3, 20241.18001.18501.18001.18501.122459,856
Oct 2, 20241.16501.19001.16001.17501.112996,803
Oct 1, 20241.18001.18001.16501.16501.103424,286
Sep 30, 20241.17001.17001.16001.17001.108180,904
Sep 27, 20241.16001.20501.16001.17001.1081187,989
Sep 26, 20241.16001.16501.15001.15001.089260,690
Sep 25, 20241.16001.18001.15501.16001.098765,382
Sep 24, 20241.16001.17001.16001.16001.098765,190
Sep 23, 20241.16001.16001.16001.16001.098713,528
Sep 20, 20241.18001.18001.15501.16001.0987125,171
Sep 19, 20241.18001.18001.15501.17001.108162,408
Sep 18, 20241.15001.20001.15001.17001.108174,949
Sep 17, 20241.15001.15001.14001.14001.079790,580
Sep 16, 20241.15001.17501.13001.16001.0987102,283
Sep 13, 20241.18001.18001.13001.15001.089236,238
Sep 12, 20241.15001.15001.10001.14001.079749,151
Sep 11, 20241.19501.19501.19501.19501.1318-
Sep 10, 20241.19501.19501.19501.19501.1318-
Sep 9, 20241.19501.19501.19501.19501.1318-
Sep 6, 20241.19501.19501.19501.19501.1318-
Sep 5, 20241.07501.19501.07501.19501.131828,982
Sep 4, 20241.14501.14501.14501.14501.0845-
Sep 3, 20241.14501.14501.14501.14501.0845-
Sep 2, 20241.14501.14501.14501.14501.0845-
Aug 30, 20241.11001.17001.11001.14501.0845192,557
Aug 29, 20241.09001.11001.08001.09001.032494,798
Aug 28, 20241.08001.08501.07001.08501.027671,727
Aug 27, 20241.06001.07501.06001.07501.018293,645
Aug 26, 20241.07501.07501.05001.05000.994540,526
Aug 23, 20241.06001.06001.06001.06001.00405,845
Aug 22, 20241.07001.07501.06001.07001.0134102,655
Aug 21, 20241.10501.10501.05001.08001.022965,074
Aug 20, 20241.06001.07001.03001.03000.975540,320
Aug 19, 20241.07001.08001.05001.06001.004079,683
Aug 16, 20241.11001.11001.08001.08001.022958,147
Aug 15, 20241.10001.14001.08001.08001.022924,248
Aug 14, 20241.10001.10001.08001.08001.022914,137
Aug 13, 20241.10001.10001.07001.10001.041832,170
Aug 12, 20241.12001.12001.09001.10001.041885,027
Aug 9, 20241.09001.15001.09001.11001.051351,423
Aug 8, 20241.12501.12501.01501.04000.9850184,207
Aug 7, 20241.13001.16001.11501.12501.065564,915
Aug 6, 20241.17251.24001.11001.16001.0987161,694
Aug 5, 20241.28501.30001.16001.21001.1460294,474
Aug 2, 20241.24001.27501.22501.26001.1934143,152
Aug 1, 20241.22001.24001.21001.24001.174441,063
Jul 31, 20241.26001.27001.21501.22751.162658,538
Jul 30, 20241.29001.29001.25001.26001.1934133,367
Jul 29, 20241.23001.30001.23001.29001.2218378,981
Jul 26, 20241.18501.25001.17001.23001.1650372,902
Jul 25, 20241.18001.20001.17001.17001.1081173,050
Jul 24, 20241.16001.20751.15501.18001.1176262,211
Jul 23, 20241.15001.20001.11001.13001.070366,485
Jul 22, 20241.12001.20001.10501.15001.0892216,082
Jul 19, 20241.03001.14001.02001.14001.0797264,767
Jul 18, 20241.00001.06501.00001.02750.973272,507
Jul 17, 20241.00001.00000.99500.99500.942414,500
Jul 16, 20240.98001.00000.98000.99000.937721,668
Jul 15, 20241.03001.03000.98000.99000.937770,233
Jul 12, 20241.03001.03001.00001.01000.956627,066
Jul 11, 20241.05001.06000.98001.00500.951923,095
Jul 10, 20241.05001.05001.02001.02000.96612,243
Jul 9, 20240.98501.00500.96001.00000.947130,676
Jul 8, 20240.98500.98500.98500.98500.9329-
Jul 5, 20240.99001.03000.98500.98500.932981,961
Jul 4, 20240.98000.98500.97000.97000.918712,992
Jul 3, 20240.96000.97500.95000.97000.918774,406
Jul 2, 20240.95000.96000.94000.95000.8998213,175
Jul 1, 20240.95000.95000.95000.95000.899827,000
Jun 28, 20240.93500.93500.93500.93500.8856-
Jun 27, 20240.93000.93500.93000.93500.885635,416
Jun 26, 20240.95500.95500.93000.93000.88086,999
Jun 25, 20240.93500.94500.93500.94500.89509,675
Jun 24, 20240.94000.94000.93000.93000.88081,996
Jun 21, 20240.93500.93500.93500.93500.885624,211
Jun 20, 20240.95000.95000.93500.93500.885613,104
Jun 19, 20240.96000.96000.96000.96000.90922,599
Jun 18, 20240.95500.95500.94500.95000.899836,852
Jun 17, 20240.95500.95500.94500.94500.89501,968
Jun 14, 20240.94000.96000.94000.95000.899813,219
Jun 13, 20240.94500.94500.94000.94000.890313,897
Jun 12, 20240.95000.96000.94500.94500.895040,765
Jun 11, 20240.95000.97000.94500.95500.904520,902
Jun 7, 20240.94500.94500.94000.94000.89031,110
Jun 6, 20240.94500.94500.94500.94500.8950529
Jun 5, 20240.94500.94500.94000.94000.89039,441
Jun 4, 20240.96000.97000.92000.97000.918735,482
Jun 3, 20240.95500.96000.93500.96000.909219,672
May 31, 20240.95000.95000.94000.94000.8903288
May 30, 20240.95000.95000.95000.95000.8998850
May 29, 20240.95000.95000.95000.95000.89983,000
May 28, 20240.94000.96500.94000.96500.91408,297
May 27, 20240.96000.96000.94000.95000.899824,072
May 24, 20240.94000.96000.94000.96000.90928,578
May 23, 20240.97000.97000.94500.94500.895010,523
May 22, 20240.96000.96000.96000.96000.9092-
May 21, 20240.96000.96000.94750.96000.909221,535
May 20, 20240.96001.00000.94000.97000.918770,432
May 17, 20240.97500.97500.96000.96000.90923,775
May 16, 20240.92500.96000.92000.96000.9092184,585
May 15, 20240.92000.92000.92000.92000.8714-
May 14, 20240.92000.93000.91000.92000.871473,944
May 13, 20240.94500.94500.90500.91000.861988,409
May 10, 20240.91000.94500.89500.91000.8619366,865
May 9, 20240.88500.89500.87000.88000.833587,710
May 8, 20240.88000.89000.87000.89000.842937,310
May 7, 20240.90000.90000.85500.87500.8287201,184
May 6, 20240.90000.93000.90000.90000.852482,476
May 3, 20240.90000.90000.90000.90000.8524127,045
May 2, 20240.89000.89000.89000.89000.84293,000
May 1, 20240.91000.91000.89500.90000.852429,871
Apr 30, 20240.90000.90500.90000.90500.857254,749
Apr 29, 20240.89500.90000.87500.88000.833597,314
Apr 26, 20240.90500.90500.89750.90000.8524125,951
Apr 24, 20240.91000.91500.90000.91000.861976,765

Related Tickers

0QEP.IL Maire S.p.A.
8.12
+0.59%
 
XD4.F Strabag SE
69.00
-2.27%
 
BRAHMINFRA.BO Brahmaputra Infrastructure Limited
52.74
-0.15%
 
000065.SZ NORINCO International Cooperation Ltd.
10.83
+0.74%
 
Z0Y.BE Jacobs Engineering Group Inc
104.00
0.00%
 
MND.AX Monadelphous Group Limited
15.28
+0.59%
 
LYL.AX Lycopodium Limited
10.90
+1.40%
 
XD4.DE Strabag SE
68.80
-2.41%
 
STR.VI Strabag SE
68.80
-2.41%
 
KBR KBR, Inc.
53.50
+3.38%