Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.760
+0.015 (0.86%)
Jun 5, 2026, 4:10 PM AEST
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.28% | 79,160 |
| May 6, 2026 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | - | 216,339 |
| May 5, 2026 | 1.56 | 1.57 | 1.51 | 1.57 | 1.57 | -0.63% | 132,640 |
| May 4, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.63% | 115,894 |
| May 1, 2026 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | -0.31% | 93,043 |
| Apr 30, 2026 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | -0.31% | 205,102 |
| Apr 29, 2026 | 1.53 | 1.60 | 1.50 | 1.60 | 1.60 | 5.28% | 403,412 |
| Apr 28, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 2.02% | 313,515 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.41% | 98,552 |
| Apr 24, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 78,947 |
| Apr 23, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.35% | 132,112 |
| Apr 22, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 0.71% | 219,984 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.35% | 64,821 |
| Apr 20, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 76,569 |
| Apr 17, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 268,539 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 102,366 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | 0.71% | 127,793 |
| Apr 14, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 137,612 |
| Apr 13, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -3.05% | 116,722 |
| Apr 10, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 0.68% | 230,007 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.01% | 80,457 |
| Apr 8, 2026 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 363,094 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 260,640 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.04% | 148,744 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 79,552 |
| Mar 31, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | - | 105,016 |
| Mar 30, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 236,116 |
| Mar 27, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 329,002 |
| Mar 26, 2026 | 1.37 | 1.53 | 1.37 | 1.49 | 1.49 | -1.32% | 172,428 |