Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.710
-0.045 (-2.56%)
Jul 17, 2026, 4:10 PM AEST
Civmec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.56% | 359,430 |
| Jul 16, 2026 | 1.81 | 1.82 | 1.74 | 1.76 | 1.76 | -3.31% | 328,791 |
| Jul 15, 2026 | 1.76 | 1.85 | 1.76 | 1.82 | 1.82 | 2.54% | 412,881 |
| Jul 14, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.94% | 228,518 |
| Jul 13, 2026 | 1.84 | 1.84 | 1.80 | 1.81 | 1.81 | -0.28% | 324,624 |
| Jul 10, 2026 | 1.85 | 1.86 | 1.81 | 1.81 | 1.81 | -1.90% | 286,005 |
| Jul 9, 2026 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | -0.81% | 312,662 |
| Jul 8, 2026 | 1.86 | 1.90 | 1.85 | 1.86 | 1.86 | -0.27% | 209,164 |
| Jul 7, 2026 | 1.88 | 1.93 | 1.87 | 1.87 | 1.87 | -0.80% | 233,732 |
| Jul 6, 2026 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | - | 225,570 |
| Jul 3, 2026 | 1.86 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 31,599 |
| Jul 2, 2026 | 1.81 | 1.92 | 1.80 | 1.85 | 1.85 | 0.54% | 324,288 |
| Jul 1, 2026 | 1.94 | 1.94 | 1.83 | 1.84 | 1.84 | -5.64% | 440,750 |
| Jun 30, 2026 | 1.97 | 1.97 | 1.93 | 1.95 | 1.95 | 0.26% | 91,359 |
| Jun 29, 2026 | 1.95 | 1.96 | 1.92 | 1.95 | 1.95 | 0.52% | 193,197 |
| Jun 26, 2026 | 1.96 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 190,719 |
| Jun 25, 2026 | 1.95 | 2.01 | 1.95 | 1.96 | 1.96 | -1.51% | 135,539 |
| Jun 24, 2026 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | - | 568,253 |
| Jun 23, 2026 | 2.00 | 2.00 | 1.97 | 1.99 | 1.99 | 0.25% | 144,516 |
| Jun 22, 2026 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | -0.75% | 291,736 |
| Jun 19, 2026 | 2.00 | 2.04 | 1.96 | 2.00 | 2.00 | - | 302,619 |
| Jun 18, 2026 | 2.02 | 2.02 | 1.98 | 2.00 | 2.00 | - | 292,382 |
| Jun 17, 2026 | 2.00 | 2.05 | 1.98 | 2.00 | 2.00 | 0.25% | 679,019 |
| Jun 16, 2026 | 1.95 | 2.08 | 1.90 | 1.99 | 1.99 | 5.01% | 1,412,765 |
| Jun 15, 2026 | 1.88 | 1.93 | 1.86 | 1.90 | 1.90 | 2.43% | 1,743,190 |
| Jun 12, 2026 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 3.64% | 550,807 |
| Jun 11, 2026 | 1.79 | 1.80 | 1.75 | 1.79 | 1.79 | -0.83% | 209,288 |
| Jun 10, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.80 | 0.84% | 687,807 |
| Jun 9, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 1.42% | 629,977 |
| Jun 5, 2026 | 1.81 | 1.85 | 1.73 | 1.76 | 1.76 | 0.86% | 436,027 |
| Jun 4, 2026 | 1.77 | 1.78 | 1.73 | 1.75 | 1.75 | -0.85% | 235,161 |
| Jun 3, 2026 | 1.75 | 1.78 | 1.72 | 1.76 | 1.76 | 1.44% | 304,472 |
| Jun 2, 2026 | 1.75 | 1.75 | 1.70 | 1.74 | 1.74 | -0.57% | 170,202 |
| Jun 1, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 0.87% | 379,835 |
| May 29, 2026 | 1.69 | 1.74 | 1.65 | 1.73 | 1.73 | 2.37% | 607,761 |
| May 28, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 240,675 |
| May 27, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 258,170 |
| May 26, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -0.89% | 29,735 |
| May 25, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.60% | 101,091 |
| May 22, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.30% | 250,059 |
| May 21, 2026 | 1.65 | 1.70 | 1.64 | 1.68 | 1.68 | 1.82% | 370,986 |
| May 20, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.30% | 174,760 |
| May 19, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | - | 168,545 |
| May 18, 2026 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | - | 145,153 |
| May 15, 2026 | 1.65 | 1.70 | 1.61 | 1.65 | 1.65 | 6.47% | 282,995 |
| May 14, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | -0.32% | 75,579 |
| May 13, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -1.27% | 61,553 |
| May 12, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -1.57% | 124,593 |
| May 11, 2026 | 1.57 | 1.60 | 1.56 | 1.60 | 1.60 | 0.31% | 200,956 |
| May 8, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | 0.32% | 119,810 |