Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.200
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 61,748 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 202,996 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 32,732 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 0.83% | 67,870 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 120,980 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | - | 101,981 |
| Jul 24, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 8.04% | 388,132 |
| Jul 23, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 103,583 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 215,286 |
| Jul 21, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 139,209 |
| Jul 18, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | - | 116,551 |
| Jul 17, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 13,802 |
| Jul 16, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 46,959 |
| Jul 15, 2025 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -2.56% | 108,267 |
| Jul 14, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 104,353 |
| Jul 11, 2025 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 286,618 |
| Jul 10, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | - | 143,375 |
| Jul 9, 2025 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 170,949 |
| Jul 8, 2025 | 1.14 | 1.18 | 1.13 | 1.17 | 1.17 | 4.46% | 285,686 |
| Jul 7, 2025 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 176,701 |
| Jul 4, 2025 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | - | 75,304 |
| Jul 3, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 395,048 |
| Jul 2, 2025 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 4.42% | 363,173 |
| Jul 1, 2025 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.80% | 54,633 |
| Jun 30, 2025 | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 137,117 |
| Jun 27, 2025 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | - | 64,308 |
| Jun 26, 2025 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 3.77% | 301,982 |
| Jun 25, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 2.91% | 48,685 |
| Jun 24, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 80,270 |
| Jun 23, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 37,488 |
| Jun 20, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 75,583 |
| Jun 19, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 34,410 |
| Jun 18, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 114,048 |
| Jun 17, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 67,096 |
| Jun 16, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -2.75% | 15,697 |
| Jun 13, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | 0.93% | 32,755 |
| Jun 12, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 0.93% | 17,478 |
| Jun 11, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | - | 80,126 |
| Jun 10, 2025 | 1.06 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 202,025 |
| Jun 6, 2025 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 42,854 |
| Jun 5, 2025 | 1.08 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 41,867 |
| Jun 4, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 0.94% | 133,178 |
| Jun 3, 2025 | 1.09 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 269,342 |
| Jun 2, 2025 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 320,103 |
| May 30, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 3.92% | 42,951 |
| May 29, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 21,096 |
| May 28, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -3.81% | 88,038 |
| May 27, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 32,315 |
| May 26, 2025 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 137,654 |
| May 23, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 3.92% | 238,154 |