Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.945	0.945	0.940	0.940	0.837	1,110
2024-06-06	0.945	0.945	0.945	0.945	0.841	529
2024-06-05	0.945	0.945	0.940	0.940	0.837	9,441
2024-06-04	0.960	0.970	0.920	0.970	0.864	35,482
2024-06-03	0.955	0.960	0.935	0.960	0.855	19,672
2024-05-31	0.950	0.950	0.940	0.940	0.837	288
2024-05-30	0.950	0.950	0.950	0.950	0.846	850
2024-05-29	0.950	0.950	0.950	0.950	0.846	3,000
2024-05-28	0.940	0.965	0.940	0.965	0.859	8,297
2024-05-27	0.960	0.960	0.940	0.950	0.846	24,072
2024-05-24	0.940	0.960	0.940	0.960	0.855	8,578
2024-05-23	0.970	0.970	0.945	0.945	0.841	10,523
2024-05-22	0.960	0.960	0.960	0.960	0.855	0
2024-05-21	0.960	0.960	0.948	0.960	0.855	21,535
2024-05-20	0.960	1.000	0.940	0.970	0.864	70,432
2024-05-17	0.975	0.975	0.960	0.960	0.855	3,775
2024-05-16	0.925	0.960	0.920	0.960	0.855	184,585
2024-05-15	0.920	0.920	0.920	0.920	0.819	0
2024-05-14	0.920	0.930	0.910	0.920	0.819	73,944
2024-05-13	0.945	0.945	0.905	0.910	0.810	88,409
2024-05-10	0.910	0.945	0.895	0.910	0.810	366,865
2024-05-09	0.885	0.895	0.870	0.880	0.783	87,710
2024-05-08	0.880	0.890	0.870	0.890	0.792	37,310
2024-05-07	0.900	0.900	0.855	0.875	0.779	201,184
2024-05-06	0.900	0.930	0.900	0.900	0.801	82,476
2024-05-03	0.900	0.900	0.900	0.900	0.801	127,045
2024-05-02	0.890	0.890	0.890	0.890	0.792	3,000
2024-05-01	0.910	0.910	0.895	0.900	0.801	29,871
2024-04-30	0.900	0.905	0.900	0.905	0.806	54,749
2024-04-29	0.895	0.900	0.875	0.880	0.783	97,314
2024-04-26	0.905	0.905	0.898	0.900	0.801	125,951
2024-04-24	0.910	0.915	0.900	0.910	0.810	76,765
2024-04-23	0.900	0.915	0.898	0.915	0.815	95,611
2024-04-22	0.900	0.905	0.900	0.905	0.806	29,600
2024-04-19	0.910	0.910	0.900	0.900	0.801	11,675
2024-04-18	0.900	0.910	0.900	0.910	0.810	51,367
2024-04-17	0.930	0.940	0.905	0.905	0.806	75,314
2024-04-16	0.935	0.935	0.910	0.910	0.810	88,029
2024-04-15	0.935	0.935	0.935	0.935	0.832	62,049
2024-04-12	0.925	0.940	0.925	0.930	0.828	4,302
2024-04-11	0.935	0.940	0.930	0.930	0.828	29,432
2024-04-10	0.930	0.935	0.930	0.930	0.828	18,463
2024-04-09	0.920	0.925	0.920	0.925	0.824	50,150
2024-04-08	0.930	0.930	0.930	0.930	0.828	3,315
2024-04-05	0.940	0.940	0.930	0.930	0.828	32,034
2024-04-04	0.925	0.940	0.920	0.940	0.837	127,805
2024-04-03	0.920	0.920	0.915	0.920	0.819	59,321
2024-04-02	0.905	0.935	0.905	0.935	0.832	61,320
2024-03-28	0.920	0.930	0.905	0.905	0.806	3,723
2024-03-27	0.930	0.930	0.920	0.930	0.828	17,096
2024-03-26	0.925	0.925	0.925	0.925	0.824	800
2024-03-25	0.930	0.940	0.928	0.930	0.806	149,489
2024-03-22	0.940	0.940	0.920	0.930	0.806	14,354
2024-03-21	0.950	0.950	0.900	0.930	0.806	98,667
2024-03-20	0.940	0.940	0.940	0.940	0.814	3,721
2024-03-19	0.940	0.940	0.935	0.940	0.814	7,560
2024-03-18	0.920	0.930	0.920	0.930	0.806	100,889
2024-03-15	0.925	0.940	0.920	0.920	0.797	45,864
2024-03-14	0.930	0.930	0.920	0.920	0.797	37,657
2024-03-13	0.930	0.930	0.925	0.925	0.801	9,162

← NewerPage 11 of 22 · 1,268 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.