ASX - Delayed Quote AUD

Civmec Limited (CVL.AX)

Compare
1.3200 +0.0050 (+0.38%)
At close: 3:37:55 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.3200 1.3200 1.3200 1.3200 1.3200 97,658
Jan 10, 2025 1.3200 1.3200 1.3200 1.3200 1.3200 97,658
Jan 9, 2025 1.3150 1.3200 1.3150 1.3150 1.3150 65,387
Jan 8, 2025 1.3200 1.3200 1.2900 1.3200 1.3200 195,587
Jan 7, 2025 1.3250 1.3250 1.3000 1.3200 1.3200 30,809
Jan 6, 2025 1.3150 1.3250 1.3050 1.3250 1.3250 99,734
Jan 3, 2025 1.3150 1.3150 1.3150 1.3150 1.3150 20
Jan 2, 2025 1.2950 1.3150 1.2950 1.3150 1.3150 44,728
Dec 31, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 4,000
Dec 30, 2024 1.2850 1.3100 1.2850 1.3050 1.3050 55,509
Dec 27, 2024 1.2950 1.3200 1.2800 1.2800 1.2800 31,668
Dec 24, 2024 1.3300 1.3300 1.3300 1.3300 1.3300 -
Dec 23, 2024 1.3300 1.3300 1.2950 1.3300 1.3300 195,927
Dec 20, 2024 1.3250 1.3350 1.3000 1.3350 1.3350 216,217
Dec 19, 2024 1.3300 1.3300 1.3000 1.3050 1.3050 58,765
Dec 18, 2024 1.3450 1.3550 1.3150 1.3200 1.3200 45,149
Dec 17, 2024 1.3550 1.3550 1.3450 1.3500 1.3500 93,272
Dec 16, 2024 1.3500 1.3550 1.3450 1.3550 1.3550 264,303
Dec 13, 2024 1.3400 1.3550 1.3400 1.3500 1.3500 337,510
Dec 12, 2024 1.3450 1.3550 1.3450 1.3550 1.3550 147,667
Dec 11, 2024 1.3500 1.3500 1.3450 1.3500 1.3500 147,216
Dec 10, 2024 1.3500 1.3500 1.3400 1.3450 1.3450 142,008
Dec 9, 2024 1.3400 1.3550 1.3400 1.3500 1.3500 50,767
Dec 6, 2024 1.3300 1.3350 1.3050 1.3350 1.3350 242,958
Dec 5, 2024 1.3200 1.3300 1.3050 1.3300 1.3300 128,423
Dec 4, 2024 1.3300 1.3300 1.3150 1.3150 1.3150 160,123
Dec 3, 2024 1.3150 1.3300 1.3150 1.3200 1.3200 271,021
Dec 2, 2024 1.3400 1.3400 1.3150 1.3150 1.3150 47,378
Nov 29, 2024 1.3400 1.3500 1.3100 1.3400 1.3400 219,673
Nov 28, 2024 1.3100 1.3300 1.3100 1.3250 1.3250 87,525
Nov 27, 2024 1.3250 1.3300 1.3100 1.3100 1.3100 142,049
Nov 26, 2024 1.3100 1.3950 1.3000 1.3200 1.3200 749,239
Nov 25, 2024 1.2800 1.3250 1.2800 1.3100 1.3100 94,910
Nov 22, 2024 1.2650 1.2850 1.2600 1.2650 1.2650 177,796
Nov 21, 2024 1.2950 1.2950 1.2600 1.2600 1.2600 47,400
Nov 20, 2024 1.2850 1.2850 1.2450 1.2600 1.2600 81,050
Nov 19, 2024 1.2900 1.2950 1.2750 1.2800 1.2800 25,366
Nov 18, 2024 1.2800 1.2950 1.2600 1.2900 1.2900 172,792
Nov 15, 2024 1.3000 1.3200 1.2800 1.2900 1.2900 310,388
Nov 14, 2024 1.3200 1.3400 1.2900 1.3200 1.3200 513,103
Nov 13, 2024 1.3300 1.3500 1.3300 1.3400 1.3400 225,908
Nov 12, 2024 1.3450 1.3500 1.3375 1.3400 1.3400 70,276
Nov 11, 2024 1.3700 1.3700 1.3250 1.3250 1.3250 154,889
Nov 8, 2024 1.3600 1.3800 1.3300 1.3600 1.3600 225,356
Nov 7, 2024 1.3800 1.3850 1.3300 1.3300 1.3300 303,224
Nov 6, 2024 1.3600 1.3600 1.3500 1.3500 1.3500 11,622
Nov 5, 2024 1.3900 1.3900 1.3700 1.3700 1.3700 65,693
Nov 4, 2024 1.3800 1.4250 1.3700 1.3900 1.3900 141,610
Nov 1, 2024 1.3700 1.3800 1.3600 1.3600 1.3600 205,129
Oct 31, 2024 1.3700 1.4200 1.3700 1.3800 1.3800 322,805
Oct 30, 2024 1.3700 1.3900 1.3550 1.3750 1.3750 273,555
Oct 29, 2024 1.3550 1.3900 1.3400 1.3400 1.3400 223,894
Oct 28, 2024 1.3200 1.4500 1.3200 1.3550 1.3550 525,107
Oct 25, 2024 1.2800 1.3000 1.2700 1.3000 1.3000 511,053
Oct 24, 2024 1.2500 1.2700 1.2450 1.2700 1.2700 524,377
Oct 23, 2024 1.2300 1.2500 1.2300 1.2500 1.2500 120,276
Oct 22, 2024 1.2350 1.2350 1.2200 1.2200 1.2200 127,616
Oct 21, 2024 1.2300 1.2500 1.2050 1.2400 1.2400 122,883
Oct 18, 2024 1.2500 1.2500 1.1850 1.1850 1.1850 60,440
Oct 17, 2024 1.2600 1.2700 1.2300 1.2400 1.2400 221,168
Oct 16, 2024 1.2700 1.2800 1.2400 1.2600 1.2600 265,269
Oct 15, 2024 1.2700 1.2700 1.2600 1.2600 1.2600 3,516
Oct 14, 2024 0.0350 Dividend
Oct 14, 2024 1.2800 1.3000 1.1900 1.2600 1.2600 181,144
Oct 11, 2024 1.2950 1.3000 1.2600 1.2900 1.2550 156,506
Oct 10, 2024 1.2900 1.2900 1.2550 1.2850 1.2501 335,411
Oct 9, 2024 1.2700 1.2700 1.2200 1.2600 1.2258 143,216
Oct 8, 2024 1.2700 1.2700 1.2400 1.2400 1.2064 141,024
Oct 7, 2024 1.2350 1.2800 1.2050 1.2800 1.2453 56,611
Oct 4, 2024 1.1850 1.2200 1.1800 1.2000 1.1674 275,941
Oct 3, 2024 1.1800 1.1850 1.1800 1.1850 1.1528 59,856
Oct 2, 2024 1.1650 1.1900 1.1600 1.1750 1.1431 96,803
Oct 1, 2024 1.1800 1.1800 1.1650 1.1650 1.1334 24,286
Sep 30, 2024 1.1700 1.1700 1.1600 1.1700 1.1383 80,904
Sep 27, 2024 1.1600 1.2050 1.1600 1.1700 1.1383 187,989
Sep 26, 2024 1.1600 1.1650 1.1500 1.1500 1.1188 60,690
Sep 25, 2024 1.1600 1.1800 1.1550 1.1600 1.1285 65,382
Sep 24, 2024 1.1600 1.1700 1.1600 1.1600 1.1285 65,190
Sep 23, 2024 1.1600 1.1600 1.1600 1.1600 1.1285 13,528
Sep 20, 2024 1.1800 1.1800 1.1550 1.1600 1.1285 125,171
Sep 19, 2024 1.1800 1.1800 1.1550 1.1700 1.1383 62,408
Sep 18, 2024 1.1500 1.2000 1.1500 1.1700 1.1383 74,949
Sep 17, 2024 1.1500 1.1500 1.1400 1.1400 1.1091 90,580
Sep 16, 2024 1.1500 1.1750 1.1300 1.1600 1.1285 102,283
Sep 13, 2024 1.1800 1.1800 1.1300 1.1500 1.1188 36,238
Sep 12, 2024 1.1500 1.1500 1.1000 1.1400 1.1091 49,151
Sep 11, 2024 1.1950 1.1950 1.1950 1.1950 1.1626 -
Sep 10, 2024 1.1950 1.1950 1.1950 1.1950 1.1626 -
Sep 9, 2024 1.1950 1.1950 1.1950 1.1950 1.1626 -
Sep 6, 2024 1.1950 1.1950 1.1950 1.1950 1.1626 -
Sep 5, 2024 1.0750 1.1950 1.0750 1.1950 1.1626 28,982
Sep 4, 2024 1.1450 1.1450 1.1450 1.1450 1.1139 -
Sep 3, 2024 1.1450 1.1450 1.1450 1.1450 1.1139 -
Sep 2, 2024 1.1450 1.1450 1.1450 1.1450 1.1139 -
Aug 30, 2024 1.1100 1.1700 1.1100 1.1450 1.1139 192,557
Aug 29, 2024 1.0900 1.1100 1.0800 1.0900 1.0604 94,798
Aug 28, 2024 1.0800 1.0850 1.0700 1.0850 1.0556 71,727
Aug 27, 2024 1.0600 1.0750 1.0600 1.0750 1.0458 93,645
Aug 26, 2024 1.0750 1.0750 1.0500 1.0500 1.0215 40,526
Aug 23, 2024 1.0600 1.0600 1.0600 1.0600 1.0312 5,845
Aug 22, 2024 1.0700 1.0750 1.0600 1.0700 1.0410 102,655
Aug 21, 2024 1.1050 1.1050 1.0500 1.0800 1.0507 65,074
Aug 20, 2024 1.0600 1.0700 1.0300 1.0300 1.0021 40,320
Aug 19, 2024 1.0700 1.0800 1.0500 1.0600 1.0312 79,683
Aug 16, 2024 1.1100 1.1100 1.0800 1.0800 1.0507 58,147
Aug 15, 2024 1.1000 1.1400 1.0800 1.0800 1.0507 24,248
Aug 14, 2024 1.1000 1.1000 1.0800 1.0800 1.0507 14,137
Aug 13, 2024 1.1000 1.1000 1.0700 1.1000 1.0702 32,170
Aug 12, 2024 1.1200 1.1200 1.0900 1.1000 1.0702 85,027
Aug 9, 2024 1.0900 1.1500 1.0900 1.1100 1.0799 51,423
Aug 8, 2024 1.1250 1.1250 1.0150 1.0400 1.0118 184,207
Aug 7, 2024 1.1300 1.1600 1.1150 1.1250 1.0945 64,915
Aug 6, 2024 1.1725 1.2400 1.1100 1.1600 1.1285 161,694
Aug 5, 2024 1.2850 1.3000 1.1600 1.2100 1.1772 294,474
Aug 2, 2024 1.2400 1.2750 1.2250 1.2600 1.2258 143,152
Aug 1, 2024 1.2200 1.2400 1.2100 1.2400 1.2064 41,063
Jul 31, 2024 1.2600 1.2700 1.2150 1.2275 1.1942 58,538
Jul 30, 2024 1.2900 1.2900 1.2500 1.2600 1.2258 133,367
Jul 29, 2024 1.2300 1.3000 1.2300 1.2900 1.2550 378,981
Jul 26, 2024 1.1850 1.2500 1.1700 1.2300 1.1966 372,902
Jul 25, 2024 1.1800 1.2000 1.1700 1.1700 1.1383 173,050
Jul 24, 2024 1.1600 1.2075 1.1550 1.1800 1.1480 262,211
Jul 23, 2024 1.1500 1.2000 1.1100 1.1300 1.0993 66,485
Jul 22, 2024 1.1200 1.2000 1.1050 1.1500 1.1188 216,082
Jul 19, 2024 1.0300 1.1400 1.0200 1.1400 1.1091 264,767
Jul 18, 2024 1.0000 1.0650 1.0000 1.0275 0.9996 72,507
Jul 17, 2024 1.0000 1.0000 0.9950 0.9950 0.9680 14,500
Jul 16, 2024 0.9800 1.0000 0.9800 0.9900 0.9631 21,668
Jul 15, 2024 1.0300 1.0300 0.9800 0.9900 0.9631 70,233
Jul 12, 2024 1.0300 1.0300 1.0000 1.0100 0.9826 27,066
Jul 11, 2024 1.0500 1.0600 0.9800 1.0050 0.9777 23,095
Jul 10, 2024 1.0500 1.0500 1.0200 1.0200 0.9923 2,243
Jul 9, 2024 0.9850 1.0050 0.9600 1.0000 0.9729 30,676
Jul 8, 2024 0.9850 0.9850 0.9850 0.9850 0.9583 -
Jul 5, 2024 0.9900 1.0300 0.9850 0.9850 0.9583 81,961
Jul 4, 2024 0.9800 0.9850 0.9700 0.9700 0.9437 12,992
Jul 3, 2024 0.9600 0.9750 0.9500 0.9700 0.9437 74,406
Jul 2, 2024 0.9500 0.9600 0.9400 0.9500 0.9242 213,175
Jul 1, 2024 0.9500 0.9500 0.9500 0.9500 0.9242 27,000
Jun 28, 2024 0.9350 0.9350 0.9350 0.9350 0.9096 -
Jun 27, 2024 0.9300 0.9350 0.9300 0.9350 0.9096 35,416
Jun 26, 2024 0.9550 0.9550 0.9300 0.9300 0.9048 6,999
Jun 25, 2024 0.9350 0.9450 0.9350 0.9450 0.9194 9,675
Jun 24, 2024 0.9400 0.9400 0.9300 0.9300 0.9048 1,996
Jun 21, 2024 0.9350 0.9350 0.9350 0.9350 0.9096 24,211
Jun 20, 2024 0.9500 0.9500 0.9350 0.9350 0.9096 13,104
Jun 19, 2024 0.9600 0.9600 0.9600 0.9600 0.9340 2,599
Jun 18, 2024 0.9550 0.9550 0.9450 0.9500 0.9242 36,852
Jun 17, 2024 0.9550 0.9550 0.9450 0.9450 0.9194 1,968
Jun 14, 2024 0.9400 0.9600 0.9400 0.9500 0.9242 13,219
Jun 13, 2024 0.9450 0.9450 0.9400 0.9400 0.9145 13,897
Jun 12, 2024 0.9500 0.9600 0.9450 0.9450 0.9194 40,765
Jun 11, 2024 0.9500 0.9700 0.9450 0.9550 0.9291 20,902
Jun 7, 2024 0.9450 0.9450 0.9400 0.9400 0.9145 1,110
Jun 6, 2024 0.9450 0.9450 0.9450 0.9450 0.9194 529
Jun 5, 2024 0.9450 0.9450 0.9400 0.9400 0.9145 9,441
Jun 4, 2024 0.9600 0.9700 0.9200 0.9700 0.9437 35,482
Jun 3, 2024 0.9550 0.9600 0.9350 0.9600 0.9340 19,672
May 31, 2024 0.9500 0.9500 0.9400 0.9400 0.9145 288
May 30, 2024 0.9500 0.9500 0.9500 0.9500 0.9242 850
May 29, 2024 0.9500 0.9500 0.9500 0.9500 0.9242 3,000
May 28, 2024 0.9400 0.9650 0.9400 0.9650 0.9388 8,297
May 27, 2024 0.9600 0.9600 0.9400 0.9500 0.9242 24,072
May 24, 2024 0.9400 0.9600 0.9400 0.9600 0.9340 8,578
May 23, 2024 0.9700 0.9700 0.9450 0.9450 0.9194 10,523
May 22, 2024 0.9600 0.9600 0.9600 0.9600 0.9340 -
May 21, 2024 0.9600 0.9600 0.9475 0.9600 0.9340 21,535
May 20, 2024 0.9600 1.0000 0.9400 0.9700 0.9437 70,432
May 17, 2024 0.9750 0.9750 0.9600 0.9600 0.9340 3,775
May 16, 2024 0.9250 0.9600 0.9200 0.9600 0.9340 184,585
May 15, 2024 0.9200 0.9200 0.9200 0.9200 0.8950 -
May 14, 2024 0.9200 0.9300 0.9100 0.9200 0.8950 73,944
May 13, 2024 0.9450 0.9450 0.9050 0.9100 0.8853 88,409
May 10, 2024 0.9100 0.9450 0.8950 0.9100 0.8853 366,865
May 9, 2024 0.8850 0.8950 0.8700 0.8800 0.8561 87,710
May 8, 2024 0.8800 0.8900 0.8700 0.8900 0.8659 37,310
May 7, 2024 0.9000 0.9000 0.8550 0.8750 0.8513 201,184
May 6, 2024 0.9000 0.9300 0.9000 0.9000 0.8756 82,476
May 3, 2024 0.9000 0.9000 0.9000 0.9000 0.8756 127,045
May 2, 2024 0.8900 0.8900 0.8900 0.8900 0.8659 3,000
May 1, 2024 0.9100 0.9100 0.8950 0.9000 0.8756 29,871
Apr 30, 2024 0.9000 0.9050 0.9000 0.9050 0.8804 54,749
Apr 29, 2024 0.8950 0.9000 0.8750 0.8800 0.8561 97,314
Apr 26, 2024 0.9050 0.9050 0.8975 0.9000 0.8756 125,951
Apr 24, 2024 0.9100 0.9150 0.9000 0.9100 0.8853 76,765
Apr 23, 2024 0.9000 0.9150 0.8975 0.9150 0.8902 95,611
Apr 22, 2024 0.9000 0.9050 0.9000 0.9050 0.8804 29,600
Apr 19, 2024 0.9100 0.9100 0.9000 0.9000 0.8756 11,675
Apr 18, 2024 0.9000 0.9100 0.9000 0.9100 0.8853 51,367
Apr 17, 2024 0.9300 0.9400 0.9050 0.9050 0.8804 75,314
Apr 16, 2024 0.9350 0.9350 0.9100 0.9100 0.8853 88,029
Apr 15, 2024 0.9350 0.9350 0.9350 0.9350 0.9096 62,049
Apr 12, 2024 0.9250 0.9400 0.9250 0.9300 0.9048 4,302
Apr 11, 2024 0.9350 0.9400 0.9300 0.9300 0.9048 29,432
Apr 10, 2024 0.9300 0.9350 0.9300 0.9300 0.9048 18,463
Apr 9, 2024 0.9200 0.9250 0.9200 0.9250 0.8999 50,150
Apr 8, 2024 0.9300 0.9300 0.9300 0.9300 0.9048 3,315
Apr 5, 2024 0.9400 0.9400 0.9300 0.9300 0.9048 32,034
Apr 4, 2024 0.9250 0.9400 0.9200 0.9400 0.9145 127,805
Apr 3, 2024 0.9200 0.9200 0.9150 0.9200 0.8950 59,321
Apr 2, 2024 0.9050 0.9350 0.9050 0.9350 0.9096 61,320
Mar 28, 2024 0.9200 0.9300 0.9050 0.9050 0.8804 3,723
Mar 27, 2024 0.9300 0.9300 0.9200 0.9300 0.9048 17,096
Mar 26, 2024 0.0250 Dividend
Mar 26, 2024 0.9250 0.9250 0.9250 0.9250 0.8999 800
Mar 25, 2024 0.9300 0.9400 0.9275 0.9300 0.8804 149,489
Mar 22, 2024 0.9400 0.9400 0.9200 0.9300 0.8804 14,354
Mar 21, 2024 0.9500 0.9500 0.9000 0.9300 0.8804 98,667
Mar 20, 2024 0.9400 0.9400 0.9400 0.9400 0.8899 3,721
Mar 19, 2024 0.9400 0.9400 0.9350 0.9400 0.8899 7,560
Mar 18, 2024 0.9200 0.9300 0.9200 0.9300 0.8804 100,889
Mar 15, 2024 0.9250 0.9400 0.9200 0.9200 0.8710 45,864
Mar 14, 2024 0.9300 0.9300 0.9200 0.9200 0.8710 37,657
Mar 13, 2024 0.9300 0.9300 0.9250 0.9250 0.8757 9,162
Mar 12, 2024 0.9300 0.9400 0.9250 0.9250 0.8757 26,769
Mar 11, 2024 0.9450 0.9500 0.9250 0.9300 0.8804 27,330
Mar 8, 2024 0.9150 0.9400 0.9150 0.9400 0.8899 21,286
Mar 7, 2024 0.9250 0.9300 0.9150 0.9150 0.8662 19,211
Mar 6, 2024 0.9100 0.9150 0.9100 0.9150 0.8662 12,698
Mar 5, 2024 0.9100 0.9150 0.9100 0.9150 0.8662 15,246
Mar 4, 2024 0.9150 0.9150 0.9100 0.9150 0.8662 62,628
Mar 1, 2024 0.9150 0.9150 0.9150 0.9150 0.8662 1,826
Feb 29, 2024 0.9000 0.9000 0.9000 0.9000 0.8520 6,354
Feb 28, 2024 0.9100 0.9100 0.8950 0.8950 0.8473 5,000
Feb 27, 2024 0.9000 0.9150 0.9000 0.9150 0.8662 22,689
Feb 26, 2024 0.9100 0.9150 0.9000 0.9050 0.8568 45,220
Feb 23, 2024 0.9050 0.9250 0.9050 0.9150 0.8662 136,297
Feb 22, 2024 0.9150 0.9150 0.9000 0.9100 0.8615 20,793
Feb 21, 2024 0.9200 0.9200 0.9050 0.9150 0.8662 61,826
Feb 20, 2024 0.9150 0.9250 0.9050 0.9150 0.8662 53,308
Feb 19, 2024 0.9200 0.9200 0.9150 0.9150 0.8662 28,210
Feb 16, 2024 0.9200 0.9200 0.9100 0.9100 0.8615 88,536
Feb 15, 2024 0.9250 0.9600 0.9000 0.9150 0.8662 246,010
Feb 14, 2024 0.9300 0.9300 0.9300 0.9300 0.8804 4,117
Feb 13, 2024 0.9200 0.9250 0.9150 0.9150 0.8662 45,700
Feb 12, 2024 0.9000 0.9000 0.9000 0.9000 0.8520 6,867
Feb 9, 2024 0.9000 0.9000 0.9000 0.9000 0.8520 1,000
Feb 8, 2024 0.9200 0.9200 0.9000 0.9000 0.8520 22,339
Feb 7, 2024 0.9200 0.9250 0.9200 0.9250 0.8757 45,966
Feb 6, 2024 0.9300 0.9300 0.9000 0.9150 0.8662 8,787
Feb 5, 2024 0.9550 0.9550 0.9050 0.9300 0.8804 58,381
Feb 2, 2024 0.9250 0.9400 0.9250 0.9400 0.8899 12,047
Feb 1, 2024 0.9250 0.9250 0.9250 0.9250 0.8757 2,651
Jan 31, 2024 0.9250 0.9250 0.9200 0.9200 0.8710 28,600
Jan 30, 2024 0.9150 0.9150 0.9150 0.9150 0.8662 5,577
Jan 29, 2024 0.9150 0.9250 0.8900 0.9250 0.8757 72,257
Jan 25, 2024 0.9100 0.9150 0.9000 0.9150 0.8662 23,729
Jan 24, 2024 0.9050 0.9050 0.9000 0.9000 0.8520 1,500
Jan 23, 2024 0.9200 0.9200 0.9000 0.9000 0.8520 17,418
Jan 22, 2024 0.9150 0.9200 0.9150 0.9200 0.8710 13,900
Jan 19, 2024 0.9000 0.9100 0.9000 0.9100 0.8615 47,495
Jan 18, 2024 0.9100 0.9100 0.9000 0.9000 0.8520 2,620
Jan 17, 2024 0.9250 0.9250 0.9250 0.9250 0.8757 -
Jan 16, 2024 0.9000 0.9250 0.9000 0.9250 0.8757 18,888
Jan 15, 2024 0.8900 0.8900 0.8900 0.8900 0.8426 15
Jan 12, 2024 0.9050 0.9050 0.9000 0.9050 0.8568 12,531
Jan 11, 2024 0.8900 0.9050 0.8800 0.9000 0.8520 5,606
Jan 10, 2024 0.9200 0.9200 0.8800 0.8800 0.8331 37,746

Related Tickers

DURCF DURATEC LTD.
0.8855
0.00%
 
0245.KL MN Holdings Berhad
1.2200
-0.81%
 
LYL.AX Lycopodium Limited
10.68
+2.40%
 
E3B.SI Wee Hur Holdings Ltd.
0.4500
-3.23%
 
KBR KBR, Inc.
58.34
+1.44%