Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.700
-0.010 (-0.58%)
Feb 26, 2026, 2:09 PM AEST
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | 0.29% | 834 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.71 | -0.29% | 671,223 |
| Feb 24, 2026 | 1.78 | 1.78 | 1.69 | 1.72 | 1.72 | -2.28% | 276,236 |
| Feb 23, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 1.15% | 393,819 |
| Feb 20, 2026 | 1.64 | 1.75 | 1.63 | 1.74 | 1.74 | 6.44% | 1,028,981 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.63 | 0.62% | 217,855 |
| Feb 18, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 253,046 |
| Feb 17, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 0.95% | 316,858 |
| Feb 16, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.60% | 847,971 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.56 | 0.32% | 1,351,915 |
| Feb 12, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.56 | 0.32% | 221,849 |
| Feb 11, 2026 | 1.55 | 1.56 | 1.49 | 1.55 | 1.55 | -0.32% | 596,922 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -0.96% | 203,529 |
| Feb 9, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 2.95% | 119,746 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.51 | 1.53 | 1.53 | -6.15% | 551,426 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | - | 259,736 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 0.93% | 264,125 |
| Feb 3, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.53% | 202,440 |
| Feb 2, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | - | 390,322 |
| Jan 30, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | -0.91% | 328,030 |
| Jan 29, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | - | 580,372 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -1.49% | 25,947 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.62 | 1.68 | 1.68 | -0.30% | 491,254 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.68 | - | 559,389 |
| Jan 22, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 2.44% | 544,817 |
| Jan 21, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 268,344 |
| Jan 20, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 247,956 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.31% | 250,299 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | 0.31% | 252,536 |
| Jan 15, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | - | 115,546 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -1.22% | 89,954 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.64 | -1.50% | 326,182 |
| Jan 12, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -0.30% | 421,635 |
| 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 |