Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.930	0.930	0.925	0.925	0.801	9,162
2024-03-12	0.930	0.940	0.925	0.925	0.801	26,769
2024-03-11	0.945	0.950	0.925	0.930	0.806	27,330
2024-03-08	0.915	0.940	0.915	0.940	0.814	21,286
2024-03-07	0.925	0.930	0.915	0.915	0.793	19,211
2024-03-06	0.910	0.915	0.910	0.915	0.793	12,698
2024-03-05	0.910	0.915	0.910	0.915	0.793	15,246
2024-03-04	0.915	0.915	0.910	0.915	0.793	62,628
2024-03-01	0.915	0.915	0.915	0.915	0.793	1,826
2024-02-29	0.900	0.900	0.900	0.900	0.780	6,354
2024-02-28	0.910	0.910	0.895	0.895	0.775	5,000
2024-02-27	0.900	0.915	0.900	0.915	0.793	22,689
2024-02-26	0.910	0.915	0.900	0.905	0.784	45,220
2024-02-23	0.905	0.925	0.905	0.915	0.793	136,297
2024-02-22	0.915	0.915	0.900	0.910	0.788	20,793
2024-02-21	0.920	0.920	0.905	0.915	0.793	61,826
2024-02-20	0.915	0.925	0.905	0.915	0.793	53,308
2024-02-19	0.920	0.920	0.915	0.915	0.793	28,210
2024-02-16	0.920	0.920	0.910	0.910	0.788	88,536
2024-02-15	0.925	0.960	0.900	0.915	0.793	246,010
2024-02-14	0.930	0.930	0.930	0.930	0.806	4,117
2024-02-13	0.920	0.925	0.915	0.915	0.793	45,700
2024-02-12	0.900	0.900	0.900	0.900	0.780	6,867
2024-02-09	0.900	0.900	0.900	0.900	0.780	1,000
2024-02-08	0.920	0.920	0.900	0.900	0.780	22,339
2024-02-07	0.920	0.925	0.920	0.925	0.801	45,966
2024-02-06	0.930	0.930	0.900	0.915	0.793	8,787
2024-02-05	0.955	0.955	0.905	0.930	0.806	58,381
2024-02-02	0.925	0.940	0.925	0.940	0.814	12,047
2024-02-01	0.925	0.925	0.925	0.925	0.801	2,651
2024-01-31	0.925	0.925	0.920	0.920	0.797	28,600
2024-01-30	0.915	0.915	0.915	0.915	0.793	5,577
2024-01-29	0.915	0.925	0.890	0.925	0.801	72,257
2024-01-25	0.910	0.915	0.900	0.915	0.793	23,729
2024-01-24	0.905	0.905	0.900	0.900	0.780	1,500
2024-01-23	0.920	0.920	0.900	0.900	0.780	17,418
2024-01-22	0.915	0.920	0.915	0.920	0.797	13,900
2024-01-19	0.900	0.910	0.900	0.910	0.788	47,495
2024-01-18	0.910	0.910	0.900	0.900	0.780	2,620
2024-01-17	0.925	0.925	0.925	0.925	0.801	0
2024-01-16	0.900	0.925	0.900	0.925	0.801	18,888
2024-01-15	0.890	0.890	0.890	0.890	0.771	15
2024-01-12	0.905	0.905	0.900	0.905	0.784	12,531
2024-01-11	0.890	0.905	0.880	0.900	0.780	5,606
2024-01-10	0.920	0.920	0.880	0.880	0.762	37,746
2024-01-09	0.880	0.920	0.880	0.910	0.788	96,453
2024-01-08	0.905	0.905	0.870	0.870	0.754	55,253
2024-01-05	0.945	0.960	0.905	0.905	0.784	35,130
2024-01-04	0.900	0.920	0.895	0.920	0.797	55,000
2024-01-03	0.920	0.920	0.890	0.890	0.771	18,090
2024-01-02	0.960	0.965	0.920	0.920	0.797	118,719
2023-12-29	1.000	1.000	0.960	0.965	0.836	59,821
2023-12-28	0.945	0.970	0.945	0.970	0.840	5,058
2023-12-27	0.955	0.955	0.945	0.945	0.819	8,820
2023-12-22	0.945	0.955	0.940	0.955	0.827	21,650
2023-12-21	0.970	0.970	0.935	0.960	0.832	15,530
2023-12-20	0.960	0.980	0.935	0.935	0.810	11,999
2023-12-19	0.950	0.950	0.950	0.950	0.823	1,251
2023-12-18	0.955	0.955	0.935	0.935	0.810	8,488
2023-12-15	0.940	0.960	0.940	0.945	0.819	52,387

← NewerPage 12 of 22 · 1,269 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.