Civmec Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.145	1.145	1.145	1.145	1.019	0
2024-08-30	1.110	1.170	1.110	1.145	1.019	192,557
2024-08-29	1.090	1.110	1.080	1.090	0.970	94,798
2024-08-28	1.080	1.085	1.070	1.085	0.966	71,727
2024-08-27	1.060	1.075	1.060	1.075	0.957	93,645
2024-08-26	1.075	1.075	1.050	1.050	0.935	40,526
2024-08-23	1.060	1.060	1.060	1.060	0.944	5,845
2024-08-22	1.070	1.075	1.060	1.070	0.953	102,655
2024-08-21	1.105	1.105	1.050	1.080	0.961	65,074
2024-08-20	1.060	1.070	1.030	1.030	0.917	40,320
2024-08-19	1.070	1.080	1.050	1.060	0.944	79,683
2024-08-16	1.110	1.110	1.080	1.080	0.961	58,147
2024-08-15	1.100	1.140	1.080	1.080	0.961	24,248
2024-08-14	1.100	1.100	1.080	1.080	0.961	14,137
2024-08-13	1.100	1.100	1.070	1.100	0.979	32,170
2024-08-12	1.120	1.120	1.090	1.100	0.979	85,027
2024-08-09	1.090	1.150	1.090	1.110	0.988	51,423
2024-08-08	1.125	1.125	1.015	1.040	0.926	184,207
2024-08-07	1.130	1.160	1.115	1.125	1.002	64,915
2024-08-06	1.173	1.240	1.110	1.160	1.033	161,694
2024-08-05	1.285	1.300	1.160	1.210	1.077	294,474
2024-08-02	1.240	1.275	1.225	1.260	1.122	143,152
2024-08-01	1.220	1.240	1.210	1.240	1.104	41,063
2024-07-31	1.260	1.270	1.215	1.228	1.093	58,538
2024-07-30	1.290	1.290	1.250	1.260	1.122	133,367
2024-07-29	1.230	1.300	1.230	1.290	1.148	378,981
2024-07-26	1.185	1.250	1.170	1.230	1.095	372,902
2024-07-25	1.180	1.200	1.170	1.170	1.042	173,050
2024-07-24	1.160	1.208	1.155	1.180	1.051	262,211
2024-07-23	1.150	1.200	1.110	1.130	1.006	66,485
2024-07-22	1.120	1.200	1.105	1.150	1.024	216,082
2024-07-19	1.030	1.140	1.020	1.140	1.015	264,767
2024-07-18	1.000	1.065	1.000	1.028	0.915	72,507
2024-07-17	1.000	1.000	0.995	0.995	0.886	14,500
2024-07-16	0.980	1.000	0.980	0.990	0.881	21,668
2024-07-15	1.030	1.030	0.980	0.990	0.881	70,233
2024-07-12	1.030	1.030	1.000	1.010	0.899	27,066
2024-07-11	1.050	1.060	0.980	1.005	0.895	23,095
2024-07-10	1.050	1.050	1.020	1.020	0.908	2,243
2024-07-09	0.985	1.005	0.960	1.000	0.890	30,676
2024-07-08	0.985	0.985	0.985	0.985	0.877	0
2024-07-05	0.990	1.030	0.985	0.985	0.877	81,961
2024-07-04	0.980	0.985	0.970	0.970	0.864	12,992
2024-07-03	0.960	0.975	0.950	0.970	0.864	74,406
2024-07-02	0.950	0.960	0.940	0.950	0.846	213,175
2024-07-01	0.950	0.950	0.950	0.950	0.846	27,000
2024-06-28	0.935	0.935	0.935	0.935	0.832	0
2024-06-27	0.930	0.935	0.930	0.935	0.832	35,416
2024-06-26	0.955	0.955	0.930	0.930	0.828	6,999
2024-06-25	0.935	0.945	0.935	0.945	0.841	9,675
2024-06-24	0.940	0.940	0.930	0.930	0.828	1,996
2024-06-21	0.935	0.935	0.935	0.935	0.832	24,211
2024-06-20	0.950	0.950	0.935	0.935	0.832	13,104
2024-06-19	0.960	0.960	0.960	0.960	0.855	2,599
2024-06-18	0.955	0.955	0.945	0.950	0.846	36,852
2024-06-17	0.955	0.955	0.945	0.945	0.841	1,968
2024-06-14	0.940	0.960	0.940	0.950	0.846	13,219
2024-06-13	0.945	0.945	0.940	0.940	0.837	13,897
2024-06-12	0.950	0.960	0.945	0.945	0.841	40,765
2024-06-11	0.950	0.970	0.945	0.955	0.850	20,902

← NewerPage 10 of 22 · 1,265 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.