Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.380
-0.010 (-0.72%)
Nov 7, 2025, 10:35 AM AEST
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.70% | 128,253 |
| Nov 3, 2025 | 1.46 | 1.57 | 1.43 | 1.43 | 1.43 | -2.05% | 232,169 |
| Oct 31, 2025 | 1.47 | 1.47 | 1.43 | 1.46 | 1.46 | - | 165,447 |
| Oct 30, 2025 | 1.47 | 1.49 | 1.43 | 1.46 | 1.46 | -1.35% | 347,304 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | - | 361,591 |
| Oct 28, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 2.07% | 581,307 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 435,603 |
| Oct 24, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | - | 178,761 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -2.70% | 349,066 |
| Oct 22, 2025 | 1.38 | 1.48 | 1.35 | 1.48 | 1.48 | 7.25% | 1,565,333 |
| Oct 21, 2025 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | 1.47% | 651,355 |
| Oct 20, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 182,651 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | - | 165,479 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 254,840 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 266,050 |
| Oct 14, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 185,412 |
| Oct 13, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 416,328 |
| Oct 10, 2025 | 1.40 | 1.45 | 1.36 | 1.45 | 1.42 | 2.84% | 387,401 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.37 | -2.08% | 130,968 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.40 | -0.69% | 89,209 |
| Oct 7, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.42 | -1.36% | 190,915 |
| Oct 6, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.43 | -1.34% | 105,894 |
| Oct 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 1.36% | 14,914 |
| Oct 3, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | 1.43 | 2.08% | 184,104 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.41 | 1.41% | 174,442 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.38 | 1.43% | 139,044 |
| Sep 30, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.37 | - | 140,686 |
| Sep 29, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.37 | 0.72% | 406,971 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.36 | -0.71% | 39,510 |
| Sep 25, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.36 | 3.70% | 121,037 |
| Sep 24, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.31 | -1.46% | 56,355 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.33 | - | 368,967 |
| Sep 22, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.33 | 3.01% | 473,674 |
| Sep 19, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.30 | -0.75% | 189,124 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.31 | -4.29% | 337,404 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.37 | -2.10% | 352,790 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.40 | -3.38% | 506,308 |
| Sep 15, 2025 | 1.40 | 1.48 | 1.38 | 1.48 | 1.45 | 11.28% | 880,648 |
| Sep 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.30 | - | 116,851 |
| Sep 11, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.30 | 1.53% | 177,206 |
| Sep 10, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.28 | 2.34% | 393,434 |
| Sep 9, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.25 | 1.59% | 416,175 |
| Sep 8, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.23 | -0.79% | 325,823 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.24 | - | 301,917 |
| Sep 4, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.24 | 2.42% | 307,276 |
| Sep 3, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.21 | 4.20% | 765,988 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.17 | 0.85% | 198,658 |
| Sep 1, 2025 | 1.21 | 1.24 | 1.18 | 1.18 | 1.16 | -1.67% | 555,757 |