Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.620
+0.005 (0.31%)
Oct 27, 2026, 4:10 PM AEDT
Civmec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | 0.31% | 122,224 |
| Oct 26, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 4.87% | 222,603 |
| Oct 23, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -1.28% | 305,258 |
| Oct 22, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 83,332 |
| Oct 21, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.90% | 121,281 |
| Oct 20, 2026 | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | 2.60% | 200,151 |
| Oct 19, 2026 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | -2.22% | 343,756 |
| Oct 16, 2026 | 1.55 | 1.59 | 1.51 | 1.58 | 1.58 | 0.96% | 219,736 |
| Oct 15, 2026 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.88% | 627,448 |
| Oct 14, 2026 | 1.63 | 1.64 | 1.57 | 1.64 | 1.64 | - | 283,013 |
| Oct 13, 2026 | 1.67 | 1.70 | 1.63 | 1.64 | 1.64 | -1.80% | 235,277 |
| Oct 12, 2026 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | -0.89% | 185,484 |
| Oct 9, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.69 | -0.58% | 282,399 |
| Oct 8, 2026 | 1.76 | 1.76 | 1.72 | 1.73 | 1.69 | -1.70% | 49,013 |
| Oct 7, 2026 | 1.77 | 1.78 | 1.73 | 1.76 | 1.72 | - | 204,049 |
| Oct 6, 2026 | 1.75 | 1.80 | 1.70 | 1.76 | 1.72 | 3.23% | 268,708 |
| Oct 5, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.67 | -0.58% | 76,703 |
| Oct 2, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.68 | 0.29% | 293,511 |
| Oct 1, 2026 | 1.70 | 1.72 | 1.67 | 1.71 | 1.68 | 0.88% | 146,283 |
| Sep 30, 2026 | 1.65 | 1.70 | 1.60 | 1.70 | 1.66 | 0.89% | 273,043 |
| Sep 29, 2026 | 1.68 | 1.71 | 1.66 | 1.68 | 1.65 | -0.59% | 140,448 |
| Sep 28, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.66 | -1.74% | 117,002 |
| Sep 25, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.69 | -2.55% | 102,997 |
| Sep 24, 2026 | 1.72 | 1.77 | 1.70 | 1.77 | 1.73 | 1.44% | 192,068 |
| Sep 23, 2026 | 1.73 | 1.74 | 1.72 | 1.74 | 1.70 | 1.16% | 57,440 |
| Sep 22, 2026 | 1.73 | 1.75 | 1.70 | 1.72 | 1.69 | - | 396,859 |
| Sep 21, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.69 | -2.82% | 151,360 |
| Sep 18, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.73 | 2.31% | 233,308 |
| Sep 17, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.69 | -1.42% | 45,115 |
| Sep 16, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.72 | 1.74% | 85,442 |
| Sep 15, 2026 | 1.79 | 1.79 | 1.73 | 1.73 | 1.69 | -3.09% | 287,761 |
| Sep 14, 2026 | 1.78 | 1.78 | 1.74 | 1.78 | 1.74 | - | 149,225 |
| Sep 11, 2026 | 1.76 | 1.79 | 1.74 | 1.78 | 1.74 | - | 196,645 |
| Sep 10, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.74 | -0.28% | 197,523 |
| Sep 9, 2026 | 1.80 | 1.81 | 1.77 | 1.79 | 1.75 | -0.28% | 153,249 |
| Sep 8, 2026 | 1.78 | 1.80 | 1.78 | 1.79 | 1.75 | -0.56% | 147,475 |
| Sep 7, 2026 | 1.80 | 1.81 | 1.79 | 1.80 | 1.76 | -0.28% | 222,145 |
| Sep 4, 2026 | 1.75 | 1.81 | 1.74 | 1.81 | 1.77 | 2.85% | 183,763 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.75 | 1.76 | 1.72 | -1.96% | 122,084 |
| Sep 2, 2026 | 1.79 | 1.83 | 1.79 | 1.79 | 1.75 | -0.83% | 193,044 |
| Sep 1, 2026 | 1.83 | 1.83 | 1.77 | 1.81 | 1.77 | -1.10% | 248,155 |
| Aug 31, 2026 | 1.85 | 1.88 | 1.79 | 1.83 | 1.79 | -1.88% | 319,426 |
| Aug 28, 2026 | 1.94 | 1.94 | 1.84 | 1.86 | 1.82 | -0.27% | 391,459 |
| Aug 27, 2026 | 1.91 | 1.91 | 1.86 | 1.87 | 1.83 | -1.84% | 113,169 |
| Aug 26, 2026 | 1.90 | 1.94 | 1.87 | 1.90 | 1.86 | -0.52% | 239,102 |
| Aug 25, 2026 | 1.95 | 1.95 | 1.90 | 1.91 | 1.87 | -1.55% | 195,208 |
| Aug 24, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.90 | 0.52% | 609,531 |
| Aug 21, 2026 | 1.89 | 1.95 | 1.88 | 1.93 | 1.89 | 1.58% | 744,567 |
| Aug 20, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.86 | 1.88% | 199,167 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.83 | -1.06% | 227,822 |