Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.810	0.810	0.810	0.810	0.681	68,200
2023-06-27	0.800	0.810	0.790	0.800	0.672	5,439
2023-06-26	0.800	0.800	0.800	0.800	0.672	1,513
2023-06-23	0.800	0.825	0.800	0.825	0.693	1,055
2023-06-22	0.810	0.810	0.800	0.800	0.672	10,003
2023-06-21	0.825	0.825	0.825	0.825	0.693	0
2023-06-20	0.825	0.825	0.825	0.825	0.693	6,829
2023-06-19	0.815	0.815	0.815	0.815	0.685	0
2023-06-16	0.815	0.815	0.815	0.815	0.685	7,620
2023-06-15	0.815	0.815	0.815	0.815	0.685	6,200
2023-06-14	0.810	0.820	0.805	0.805	0.676	9,633
2023-06-13	0.785	0.820	0.785	0.793	0.666	16,254
2023-06-09	0.770	0.785	0.735	0.780	0.655	95,106
2023-06-08	0.805	0.805	0.805	0.805	0.676	0
2023-06-07	0.790	0.805	0.790	0.805	0.676	4,764
2023-06-06	0.810	0.810	0.810	0.810	0.681	0
2023-06-05	0.810	0.810	0.810	0.810	0.681	0
2023-06-02	0.810	0.810	0.810	0.810	0.681	1,200
2023-06-01	0.810	0.810	0.810	0.810	0.681	12,361
2023-05-31	0.825	0.825	0.800	0.800	0.672	3,988
2023-05-30	0.830	0.835	0.830	0.830	0.697	22,775
2023-05-29	0.825	0.845	0.825	0.830	0.697	42,537
2023-05-26	0.830	0.830	0.820	0.820	0.689	5,728
2023-05-25	0.800	0.825	0.800	0.825	0.693	3,819
2023-05-24	0.780	0.815	0.780	0.800	0.672	75,260
2023-05-23	0.740	0.780	0.735	0.780	0.655	109,365
2023-05-22	0.740	0.750	0.720	0.720	0.605	585,097
2023-05-19	0.745	0.745	0.740	0.740	0.622	60,000
2023-05-18	0.740	0.745	0.740	0.745	0.626	35,715
2023-05-17	0.740	0.740	0.730	0.740	0.622	7,000
2023-05-16	0.745	0.745	0.745	0.745	0.626	28,185
2023-05-15	0.745	0.745	0.745	0.745	0.626	1,529
2023-05-12	0.745	0.745	0.740	0.740	0.622	2,024
2023-05-11	0.745	0.745	0.745	0.745	0.626	5,602
2023-05-10	0.745	0.745	0.745	0.745	0.626	49,899
2023-05-09	0.745	0.745	0.745	0.745	0.626	0
2023-05-08	0.745	0.745	0.745	0.745	0.626	1,342
2023-05-05	0.745	0.745	0.745	0.745	0.626	1,366
2023-05-04	0.740	0.745	0.740	0.745	0.626	3,640
2023-05-03	0.735	0.735	0.735	0.735	0.618	0
2023-05-02	0.740	0.740	0.735	0.735	0.618	40,517
2023-05-01	0.730	0.730	0.730	0.730	0.613	205
2023-04-28	0.745	0.745	0.745	0.745	0.626	30,226
2023-04-27	0.740	0.750	0.740	0.740	0.622	114,014
2023-04-26	0.740	0.740	0.740	0.740	0.622	11,951
2023-04-24	0.715	0.735	0.715	0.735	0.618	2,129
2023-04-21	0.720	0.720	0.720	0.720	0.605	3,300
2023-04-20	0.730	0.730	0.725	0.725	0.609	36,687
2023-04-19	0.730	0.730	0.730	0.730	0.613	0
2023-04-18	0.730	0.730	0.730	0.730	0.613	2,000
2023-04-17	0.745	0.745	0.745	0.745	0.626	446
2023-04-14	0.735	0.735	0.735	0.735	0.618	0
2023-04-13	0.750	0.750	0.735	0.735	0.618	16,527
2023-04-12	0.750	0.750	0.750	0.750	0.630	4,000
2023-04-11	0.750	0.750	0.740	0.745	0.626	117,838
2023-04-06	0.750	0.750	0.750	0.750	0.630	0
2023-04-05	0.750	0.750	0.750	0.750	0.630	0
2023-04-04	0.750	0.750	0.750	0.750	0.630	5,807
2023-04-03	0.750	0.750	0.730	0.750	0.630	196,154
2023-03-31	0.710	0.715	0.710	0.715	0.601	48,116

← NewerPage 15 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.