Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.955	1.000	0.930	0.970	0.840	59,217
2023-12-12	1.000	1.000	1.000	1.000	0.866	10,139
2023-12-11	1.000	1.000	1.000	1.000	0.866	0
2023-12-08	1.000	1.000	1.000	1.000	0.866	3,000
2023-12-07	0.990	1.000	0.990	1.000	0.866	7,658
2023-12-06	0.990	0.990	0.990	0.990	0.858	510
2023-12-05	0.980	0.985	0.980	0.985	0.853	18,700
2023-12-04	0.990	0.990	0.990	0.990	0.858	5,761
2023-12-01	0.990	0.990	0.950	0.975	0.845	13,961
2023-11-30	0.990	0.990	0.990	0.990	0.858	1,010
2023-11-29	1.000	1.000	1.000	1.000	0.866	14,650
2023-11-28	0.990	1.000	0.980	1.000	0.840	61,995
2023-11-27	0.985	1.000	0.960	0.970	0.815	60,430
2023-11-24	0.985	0.985	0.960	0.960	0.807	3,079
2023-11-23	0.920	0.985	0.920	0.985	0.828	68,147
2023-11-22	0.920	0.990	0.915	0.915	0.769	47,022
2023-11-21	0.910	0.920	0.875	0.900	0.756	36,379
2023-11-20	0.990	0.990	0.870	0.920	0.773	148,823
2023-11-17	0.990	0.990	0.990	0.990	0.832	23,047
2023-11-16	1.000	1.000	0.990	0.990	0.832	20,456
2023-11-15	1.000	1.000	1.000	1.000	0.840	41,176
2023-11-14	1.000	1.000	0.990	0.990	0.832	56,556
2023-11-13	0.995	1.000	0.990	1.000	0.840	21,402
2023-11-10	1.000	1.000	1.000	1.000	0.840	1,000
2023-11-09	0.990	1.000	0.990	1.000	0.840	20,929
2023-11-08	1.000	1.000	0.980	0.990	0.832	16,061
2023-11-07	1.000	1.000	0.980	1.000	0.840	1,978
2023-11-06	1.000	1.000	0.960	1.000	0.840	37,118
2023-11-03	1.000	1.000	0.965	1.000	0.840	22,495
2023-11-02	1.010	1.030	0.925	0.970	0.815	90,196
2023-11-01	1.050	1.050	1.000	1.030	0.866	29,907
2023-10-31	0.980	1.000	0.980	1.000	0.840	21,700
2023-10-30	0.950	0.965	0.950	0.965	0.811	8,184
2023-10-27	0.950	0.960	0.930	0.930	0.782	2,068
2023-10-26	0.950	0.950	0.950	0.950	0.798	5,000
2023-10-25	0.985	0.985	0.985	0.985	0.828	5,311
2023-10-24	0.930	0.980	0.930	0.980	0.824	17,941
2023-10-23	0.970	1.000	0.910	0.910	0.765	66,629
2023-10-20	0.940	0.940	0.930	0.940	0.790	4,539
2023-10-19	0.955	0.955	0.940	0.940	0.790	12,979
2023-10-18	0.960	0.980	0.950	0.950	0.798	18,187
2023-10-17	0.995	1.000	0.940	0.960	0.807	42,593
2023-10-16	0.975	1.000	0.975	0.985	0.828	61,268
2023-10-13	0.930	0.950	0.930	0.940	0.790	37,679
2023-10-12	0.930	0.930	0.930	0.930	0.782	0
2023-10-11	0.930	0.930	0.930	0.930	0.782	3,812
2023-10-10	0.925	0.925	0.920	0.920	0.773	5,956
2023-10-09	0.920	0.920	0.920	0.920	0.773	594
2023-10-06	0.910	0.910	0.890	0.890	0.748	22,868
2023-10-05	0.925	0.925	0.925	0.925	0.777	0
2023-10-04	0.930	0.930	0.925	0.925	0.777	10,001
2023-10-03	0.935	0.940	0.905	0.905	0.761	18,813
2023-10-02	0.900	0.905	0.900	0.905	0.761	5,408
2023-09-29	0.940	0.940	0.940	0.940	0.790	0
2023-09-28	0.910	0.940	0.910	0.940	0.790	16,938
2023-09-27	0.945	0.945	0.945	0.945	0.794	1,699
2023-09-26	0.950	0.950	0.950	0.950	0.798	544
2023-09-25	0.930	0.950	0.930	0.950	0.798	10,540
2023-09-22	0.930	0.930	0.930	0.930	0.782	0
2023-09-21	0.930	0.930	0.930	0.930	0.782	0

← NewerPage 13 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.