Civmec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.510 | 1.560 | 1.500 | 1.540 | 1.540 | 343,756 |
| 2026-10-16 | 1.550 | 1.585 | 1.505 | 1.575 | 1.575 | 219,736 |
| 2026-10-15 | 1.640 | 1.640 | 1.560 | 1.560 | 1.560 | 627,448 |
| 2026-10-14 | 1.630 | 1.643 | 1.570 | 1.640 | 1.640 | 283,013 |
| 2026-10-13 | 1.670 | 1.695 | 1.630 | 1.640 | 1.640 | 235,277 |
| 2026-10-12 | 1.690 | 1.710 | 1.650 | 1.670 | 1.670 | 185,484 |
| 2026-10-09 | 1.725 | 1.745 | 1.705 | 1.720 | 1.685 | 282,399 |
| 2026-10-08 | 1.760 | 1.760 | 1.720 | 1.730 | 1.695 | 49,013 |
| 2026-10-07 | 1.768 | 1.775 | 1.730 | 1.760 | 1.724 | 204,049 |
| 2026-10-06 | 1.745 | 1.795 | 1.700 | 1.760 | 1.724 | 268,708 |
| 2026-10-05 | 1.725 | 1.745 | 1.705 | 1.705 | 1.670 | 76,703 |
| 2026-10-02 | 1.715 | 1.725 | 1.695 | 1.715 | 1.680 | 293,511 |
| 2026-10-01 | 1.695 | 1.695 | 1.695 | 1.695 | 1.661 | 0 |
| 2026-09-30 | 1.650 | 1.695 | 1.600 | 1.695 | 1.661 | 273,043 |
| 2026-09-29 | 1.680 | 1.705 | 1.655 | 1.680 | 1.646 | 140,448 |
| 2026-09-28 | 1.725 | 1.725 | 1.690 | 1.690 | 1.656 | 117,002 |
| 2026-09-25 | 1.760 | 1.765 | 1.720 | 1.720 | 1.685 | 102,997 |
| 2026-09-24 | 1.720 | 1.765 | 1.703 | 1.765 | 1.729 | 192,068 |
| 2026-09-23 | 1.725 | 1.740 | 1.715 | 1.740 | 1.705 | 57,440 |
| 2026-09-22 | 1.730 | 1.750 | 1.695 | 1.720 | 1.685 | 396,859 |
| 2026-09-21 | 1.765 | 1.765 | 1.720 | 1.720 | 1.685 | 151,360 |
| 2026-09-18 | 1.770 | 1.780 | 1.740 | 1.770 | 1.734 | 233,308 |
| 2026-09-17 | 1.775 | 1.775 | 1.730 | 1.730 | 1.695 | 45,115 |
| 2026-09-16 | 1.735 | 1.760 | 1.720 | 1.755 | 1.719 | 85,442 |
| 2026-09-15 | 1.785 | 1.785 | 1.725 | 1.725 | 1.690 | 287,761 |
| 2026-09-14 | 1.775 | 1.780 | 1.735 | 1.780 | 1.744 | 149,225 |
| 2026-09-11 | 1.760 | 1.785 | 1.740 | 1.780 | 1.744 | 196,645 |
| 2026-09-10 | 1.750 | 1.800 | 1.750 | 1.780 | 1.744 | 197,523 |
| 2026-09-09 | 1.800 | 1.805 | 1.765 | 1.785 | 1.749 | 153,249 |
| 2026-09-08 | 1.780 | 1.795 | 1.775 | 1.790 | 1.754 | 147,475 |
| 2026-09-07 | 1.800 | 1.810 | 1.785 | 1.800 | 1.763 | 222,145 |
| 2026-09-04 | 1.745 | 1.805 | 1.740 | 1.805 | 1.768 | 183,763 |
| 2026-09-03 | 1.815 | 1.815 | 1.745 | 1.755 | 1.719 | 122,084 |
| 2026-09-02 | 1.790 | 1.833 | 1.785 | 1.790 | 1.754 | 193,044 |
| 2026-09-01 | 1.825 | 1.825 | 1.765 | 1.805 | 1.768 | 248,155 |
| 2026-08-31 | 1.850 | 1.880 | 1.785 | 1.825 | 1.788 | 319,426 |
| 2026-08-28 | 1.940 | 1.940 | 1.835 | 1.860 | 1.822 | 391,459 |
| 2026-08-27 | 1.910 | 1.910 | 1.855 | 1.865 | 1.827 | 113,169 |
| 2026-08-26 | 1.900 | 1.935 | 1.870 | 1.900 | 1.861 | 239,102 |
| 2026-08-25 | 1.945 | 1.945 | 1.900 | 1.910 | 1.871 | 195,208 |
| 2026-08-24 | 1.940 | 1.945 | 1.918 | 1.940 | 1.901 | 609,531 |
| 2026-08-21 | 1.890 | 1.945 | 1.878 | 1.930 | 1.891 | 744,567 |
| 2026-08-20 | 1.860 | 1.900 | 1.853 | 1.900 | 1.861 | 199,167 |
| 2026-08-19 | 1.880 | 1.900 | 1.865 | 1.865 | 1.827 | 227,822 |
| 2026-08-18 | 1.905 | 1.905 | 1.875 | 1.885 | 1.847 | 320,762 |
| 2026-08-17 | 1.860 | 1.910 | 1.835 | 1.900 | 1.861 | 426,474 |
| 2026-08-14 | 1.880 | 1.890 | 1.805 | 1.880 | 1.842 | 606,650 |
| 2026-08-13 | 1.865 | 1.880 | 1.850 | 1.875 | 1.837 | 254,962 |
| 2026-08-12 | 1.820 | 1.865 | 1.820 | 1.865 | 1.827 | 226,285 |
| 2026-08-11 | 1.825 | 1.855 | 1.810 | 1.830 | 1.793 | 234,878 |
| 2026-08-10 | 1.810 | 1.830 | 1.780 | 1.820 | 1.783 | 259,609 |
| 2026-08-07 | 1.810 | 1.823 | 1.760 | 1.820 | 1.783 | 371,583 |
| 2026-08-06 | 1.740 | 1.800 | 1.735 | 1.800 | 1.763 | 622,149 |
| 2026-08-05 | 1.740 | 1.745 | 1.690 | 1.735 | 1.700 | 586,739 |
| 2026-08-04 | 1.700 | 1.750 | 1.695 | 1.715 | 1.680 | 570,207 |
| 2026-08-03 | 1.710 | 1.715 | 1.675 | 1.695 | 1.661 | 160,653 |
| 2026-07-31 | 1.720 | 1.740 | 1.690 | 1.710 | 1.675 | 212,645 |
| 2026-07-30 | 1.730 | 1.730 | 1.680 | 1.705 | 1.670 | 371,732 |
| 2026-07-29 | 1.790 | 1.790 | 1.710 | 1.730 | 1.695 | 281,449 |
| 2026-07-28 | 1.770 | 1.790 | 1.735 | 1.760 | 1.724 | 597,940 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-12 | 0.0350 AUD |
| 2026-03-24 | 0.0250 AUD |
| 2025-10-13 | 0.0350 AUD |
| 2025-03-25 | 0.0250 AUD |
| 2024-10-14 | 0.0350 AUD |
| 2024-03-26 | 0.0250 AUD |
| 2023-11-29 | 0.0300 AUD |
| 2023-03-29 | 0.0200 AUD |
| 2022-12-07 | 0.0200 AUD |
| 2022-03-25 | 0.0100 AUD |
| 2021-12-03 | 0.0100 AUD |
| 2021-03-12 | 0.0100 AUD |
| 2020-11-27 | 0.0100 AUD |
| 2019-11-28 | 0.0063 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.