Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.930	0.930	0.930	0.930	0.782	24,056
2023-09-19	0.930	0.930	0.930	0.930	0.782	32,587
2023-09-18	0.930	0.930	0.925	0.930	0.782	65,370
2023-09-15	0.930	0.930	0.930	0.930	0.782	20,210
2023-09-14	0.910	0.925	0.900	0.900	0.756	3,754
2023-09-13	0.930	0.930	0.910	0.910	0.765	20,004
2023-09-12	0.910	0.910	0.885	0.885	0.744	14,382
2023-09-11	0.920	0.920	0.920	0.920	0.773	21,450
2023-09-08	0.920	0.920	0.920	0.920	0.773	41,000
2023-09-07	0.910	0.910	0.905	0.905	0.761	2
2023-09-06	0.900	0.910	0.895	0.910	0.765	34,619
2023-09-05	0.895	0.900	0.895	0.900	0.756	5,333
2023-09-04	0.910	0.920	0.910	0.920	0.773	16,662
2023-09-01	0.900	0.920	0.880	0.880	0.740	44,124
2023-08-31	0.910	0.910	0.900	0.900	0.756	16,585
2023-08-30	0.915	0.925	0.900	0.900	0.756	6,559
2023-08-29	0.930	0.930	0.920	0.920	0.773	18,662
2023-08-28	0.930	0.930	0.930	0.930	0.782	43,119
2023-08-25	0.900	0.900	0.900	0.900	0.756	8,000
2023-08-24	0.900	0.900	0.900	0.900	0.756	2,000
2023-08-23	0.930	0.930	0.930	0.930	0.782	0
2023-08-22	0.930	0.930	0.930	0.930	0.782	0
2023-08-21	0.885	0.930	0.880	0.930	0.782	42,492
2023-08-18	0.955	0.955	0.910	0.910	0.765	15,203
2023-08-17	0.890	0.930	0.890	0.930	0.782	32,024
2023-08-16	0.890	0.890	0.885	0.890	0.748	5,907
2023-08-15	0.900	0.900	0.900	0.900	0.756	0
2023-08-14	0.900	0.900	0.900	0.900	0.756	0
2023-08-11	0.910	0.910	0.900	0.900	0.756	8,518
2023-08-10	0.940	0.940	0.935	0.935	0.786	9,832
2023-08-09	0.940	0.945	0.938	0.940	0.790	51,044
2023-08-08	0.940	0.940	0.935	0.940	0.790	26,453
2023-08-07	0.940	0.940	0.925	0.940	0.790	13,168
2023-08-04	0.920	0.940	0.920	0.940	0.790	76,380
2023-08-03	0.925	0.940	0.925	0.930	0.782	84,789
2023-08-02	0.930	0.930	0.930	0.930	0.782	1,322
2023-08-01	0.910	0.910	0.910	0.910	0.765	5
2023-07-31	0.930	0.930	0.930	0.930	0.782	5
2023-07-28	0.905	0.905	0.905	0.905	0.761	0
2023-07-27	0.900	0.930	0.900	0.905	0.761	15,587
2023-07-26	0.910	0.910	0.910	0.910	0.765	3,296
2023-07-25	0.930	0.930	0.930	0.930	0.782	0
2023-07-24	0.930	0.930	0.930	0.930	0.782	4,623
2023-07-21	0.935	0.935	0.930	0.930	0.782	2,535
2023-07-20	0.935	0.935	0.935	0.935	0.786	0
2023-07-19	0.925	0.940	0.925	0.935	0.786	9,439
2023-07-18	0.925	0.930	0.925	0.925	0.777	7,900
2023-07-17	0.895	0.940	0.895	0.940	0.790	19,513
2023-07-14	0.890	0.895	0.890	0.890	0.748	8,789
2023-07-13	0.910	0.910	0.870	0.895	0.752	9,946
2023-07-12	0.890	0.915	0.880	0.885	0.744	54,057
2023-07-11	0.825	0.875	0.825	0.875	0.735	85,495
2023-07-10	0.820	0.820	0.805	0.805	0.676	9,146
2023-07-07	0.810	0.810	0.810	0.810	0.681	8,000
2023-07-06	0.820	0.820	0.810	0.810	0.681	2,621
2023-07-05	0.820	0.820	0.820	0.820	0.689	14,290
2023-07-04	0.820	0.820	0.820	0.820	0.689	0
2023-07-03	0.810	0.820	0.800	0.820	0.689	17,920
2023-06-30	0.820	0.820	0.820	0.820	0.689	0
2023-06-29	0.825	0.825	0.820	0.820	0.689	37,374

← NewerPage 14 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.