Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.710	0.715	0.710	0.715	0.601	48,116
2023-03-30	0.678	0.710	0.678	0.710	0.597	13,535
2023-03-29	0.715	0.715	0.710	0.710	0.597	7,787
2023-03-28	0.750	0.750	0.715	0.715	0.584	4,975
2023-03-27	0.740	0.740	0.740	0.740	0.604	770
2023-03-24	0.750	0.750	0.750	0.750	0.613	1,050
2023-03-23	0.750	0.750	0.750	0.750	0.613	0
2023-03-22	0.750	0.750	0.750	0.750	0.613	3,263
2023-03-21	0.750	0.750	0.750	0.750	0.613	0
2023-03-20	0.750	0.750	0.750	0.750	0.613	7,066
2023-03-17	0.750	0.750	0.750	0.750	0.613	0
2023-03-16	0.730	0.750	0.730	0.750	0.613	6,042
2023-03-15	0.745	0.750	0.720	0.750	0.613	3,768
2023-03-14	0.745	0.750	0.745	0.750	0.613	1,657
2023-03-13	0.750	0.750	0.750	0.750	0.613	0
2023-03-10	0.750	0.750	0.738	0.750	0.613	28,368
2023-03-09	0.750	0.760	0.750	0.760	0.621	9,820
2023-03-08	0.760	0.760	0.760	0.760	0.621	7,000
2023-03-07	0.760	0.765	0.750	0.765	0.625	94,228
2023-03-06	0.690	0.760	0.690	0.760	0.621	129,349
2023-03-03	0.680	0.690	0.680	0.690	0.564	6,238
2023-03-02	0.650	0.655	0.650	0.655	0.535	5,694
2023-03-01	0.665	0.665	0.665	0.665	0.543	33,959
2023-02-28	0.660	0.660	0.660	0.660	0.539	0
2023-02-27	0.680	0.680	0.660	0.660	0.539	5,784
2023-02-24	0.675	0.685	0.675	0.685	0.560	15,262
2023-02-23	0.675	0.675	0.675	0.675	0.551	3,247
2023-02-22	0.670	0.670	0.670	0.670	0.547	3,000
2023-02-21	0.690	0.690	0.680	0.680	0.555	7,052
2023-02-20	0.700	0.700	0.690	0.690	0.564	17,337
2023-02-17	0.695	0.720	0.695	0.695	0.568	14,389
2023-02-16	0.690	0.715	0.690	0.700	0.572	9,133
2023-02-15	0.690	0.690	0.690	0.690	0.564	2,200
2023-02-14	0.690	0.690	0.680	0.680	0.555	10,868
2023-02-13	0.680	0.680	0.680	0.680	0.555	4,800
2023-02-10	0.660	0.700	0.660	0.670	0.547	97,001
2023-02-09	0.655	0.655	0.655	0.655	0.535	0
2023-02-08	0.655	0.655	0.655	0.655	0.535	2,375
2023-02-07	0.645	0.650	0.645	0.650	0.531	26,106
2023-02-06	0.640	0.645	0.625	0.645	0.527	61,337
2023-02-03	0.630	0.650	0.630	0.640	0.523	122,727
2023-02-02	0.630	0.630	0.630	0.630	0.515	9,500
2023-02-01	0.618	0.635	0.600	0.635	0.519	46,006
2023-01-31	0.605	0.610	0.595	0.600	0.490	75,657
2023-01-30	0.605	0.615	0.605	0.615	0.502	81,723
2023-01-27	0.610	0.610	0.610	0.610	0.498	11,000
2023-01-25	0.615	0.620	0.610	0.620	0.506	23,864
2023-01-24	0.605	0.615	0.605	0.615	0.502	34,981
2023-01-23	0.605	0.610	0.605	0.610	0.498	35,000
2023-01-20	0.625	0.625	0.620	0.620	0.506	11,580
2023-01-19	0.625	0.625	0.625	0.625	0.511	1,574
2023-01-18	0.625	0.625	0.625	0.625	0.511	0
2023-01-17	0.625	0.625	0.625	0.625	0.511	0
2023-01-16	0.630	0.630	0.625	0.625	0.511	413,661
2023-01-13	0.625	0.625	0.625	0.625	0.511	9,000
2023-01-12	0.630	0.630	0.620	0.625	0.511	10,000
2023-01-11	0.625	0.635	0.620	0.635	0.519	22,664
2023-01-10	0.630	0.635	0.620	0.620	0.506	87,031
2023-01-09	0.625	0.625	0.620	0.620	0.506	5,693
2023-01-06	0.595	0.595	0.595	0.595	0.486	0

← NewerPage 16 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.