Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.430
-0.045 (-3.05%)
Sep 16, 2025, 4:10 PM AEST
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.50 | 1.50 | 1.47 | 1.48 | - | -0.34% | 159,557 |
| Sep 15, 2025 | 1.40 | 1.48 | 1.38 | 1.48 | 1.48 | 11.28% | 880,648 |
| Sep 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | - | 116,851 |
| Sep 11, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 1.53% | 177,206 |
| Sep 10, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.31 | 2.34% | 393,434 |
| Sep 9, 2025 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 416,175 |
| Sep 8, 2025 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 325,823 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 301,917 |
| Sep 4, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.27 | 2.42% | 307,276 |
| Sep 3, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 4.20% | 765,988 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 198,658 |
| Sep 1, 2025 | 1.21 | 1.24 | 1.18 | 1.18 | 1.18 | -1.67% | 555,757 |
| Aug 29, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 3.45% | 704,592 |
| Aug 28, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | - | 115,200 |
| Aug 27, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.65% | 116,239 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 126,527 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 48,939 |
| Aug 22, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 42,033 |
| Aug 21, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | - | 22,989 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 100,922 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 250,899 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 150,768 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | - | 20,689 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 130,111 |
| Aug 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -2.48% | 57,512 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 70,202 |
| Aug 11, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 27,057 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.20 | 1.20 | 1.20 | -4.00% | 286,375 |
| Aug 7, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 267,534 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 262,738 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 145,847 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 118,744 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 75,620 |
| 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 |