Civmec Limited (ASX:CVL)
Australia · Delayed Price · Currency is AUD 1.820
+0.020 (1.11%)
Aug 7, 2026, 4:10 PM AEST
Civmec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.81 | 1.82 | 1.76 | 1.82 | 1.82 | 1.11% | 371,583 |
| Aug 6, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 3.75% | 622,149 |
| Aug 5, 2026 | 1.74 | 1.75 | 1.69 | 1.74 | 1.74 | 1.17% | 586,739 |
| Aug 4, 2026 | 1.70 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 570,207 |
| Aug 3, 2026 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | -0.88% | 160,653 |
| Jul 31, 2026 | 1.72 | 1.74 | 1.69 | 1.71 | 1.71 | 0.29% | 212,645 |
| Jul 30, 2026 | 1.73 | 1.73 | 1.68 | 1.71 | 1.71 | -1.45% | 371,732 |
| Jul 29, 2026 | 1.79 | 1.79 | 1.71 | 1.73 | 1.73 | -1.70% | 281,449 |
| Jul 28, 2026 | 1.77 | 1.79 | 1.74 | 1.76 | 1.76 | -0.85% | 597,940 |
| Jul 27, 2026 | 1.69 | 1.78 | 1.69 | 1.78 | 1.78 | 4.72% | 443,550 |
| Jul 24, 2026 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | -0.88% | 682,631 |
| Jul 23, 2026 | 1.70 | 1.74 | 1.70 | 1.71 | 1.71 | 0.59% | 709,192 |
| Jul 22, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 1,123,801 |
| Jul 21, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 0.59% | 265,945 |
| Jul 20, 2026 | 1.71 | 1.75 | 1.68 | 1.70 | 1.70 | -0.58% | 416,608 |
| 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 |