Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.670
-0.060 (-3.47%)
At close: Jan 9, 2026
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.67 | -3.47% | 546,748 |
| Jan 8, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | - | 855,568 |
| Jan 7, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 3.59% | 436,975 |
| Jan 6, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | 1.67 | 4.70% | 1,303,663 |
| Jan 5, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 8.87% | 1,212,985 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.34% | 116,918 |
| Dec 31, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 387,883 |
| Dec 30, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 60,649 |
| Dec 29, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 53,748 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | - | 211,657 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | 0.35% | 487,921 |
| Dec 22, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 2.50% | 686,452 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | 83,747 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.36 | 1.40 | 1.40 | 0.36% | 308,416 |
| Dec 17, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 242,789 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 135,900 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -1.07% | 17,966 |
| Dec 12, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 188,489 |
| Dec 11, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.39 | 0.36% | 363,127 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 1.09% | 54,024 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 65,666 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.38 | 0.36% | 164,434 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 150,807 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 196,170 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 117,378 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 454,952 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 119,369 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 144,460 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 207,081 |
| Nov 26, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.36% | 374,098 |
| Nov 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 223,557 |
| Nov 24, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 0.36% | 267,191 |
| Nov 21, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 77,371 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 250,930 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.36% | 179,205 |
| Nov 18, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.36% | 227,171 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 0.36% | 78,748 |
| Nov 14, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | -0.36% | 60,488 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 72,850 |
| Nov 12, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.85% | 107,529 |
| Nov 11, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.82% | 117,994 |
| Nov 10, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.10% | 203,577 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 256,014 |
| Nov 6, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 132,782 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 347,643 |
| Nov 4, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.35% | 128,253 |
| Nov 3, 2025 | 1.46 | 1.57 | 1.44 | 1.44 | 1.44 | -1.71% | 232,169 |
| Oct 31, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | - | 165,447 |
| Oct 30, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 347,304 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.34% | 361,591 |