Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.608	0.608	0.595	0.595	0.486	40,078
2023-01-04	0.625	0.625	0.625	0.625	0.511	1,857
2023-01-03	0.595	0.595	0.595	0.595	0.486	0
2022-12-30	0.595	0.595	0.595	0.595	0.486	7,568
2022-12-29	0.625	0.625	0.625	0.625	0.511	0
2022-12-28	0.625	0.625	0.625	0.625	0.511	800
2022-12-23	0.620	0.625	0.585	0.585	0.478	10,200
2022-12-22	0.585	0.585	0.585	0.585	0.478	7
2022-12-21	0.560	0.560	0.560	0.560	0.457	0
2022-12-20	0.560	0.560	0.560	0.560	0.457	0
2022-12-19	0.560	0.560	0.560	0.560	0.457	0
2022-12-16	0.560	0.560	0.560	0.560	0.457	0
2022-12-15	0.595	0.595	0.560	0.560	0.457	32,000
2022-12-14	0.610	0.610	0.595	0.595	0.486	3,187
2022-12-13	0.585	0.600	0.585	0.595	0.486	4,813
2022-12-12	0.605	0.610	0.605	0.610	0.498	171
2022-12-09	0.570	0.615	0.570	0.610	0.498	15,975
2022-12-08	0.535	0.575	0.530	0.550	0.449	15,897
2022-12-07	0.625	0.625	0.625	0.625	0.511	500
2022-12-06	0.625	0.645	0.625	0.630	0.498	178,061
2022-12-05	0.625	0.645	0.625	0.635	0.502	56,581
2022-12-02	0.625	0.630	0.620	0.623	0.492	34,371
2022-12-01	0.640	0.640	0.625	0.625	0.494	29,153
2022-11-30	0.623	0.635	0.620	0.630	0.498	102,655
2022-11-29	0.615	0.615	0.615	0.615	0.486	7,000
2022-11-28	0.630	0.635	0.610	0.610	0.482	28,364
2022-11-25	0.635	0.635	0.620	0.620	0.490	15,700
2022-11-24	0.620	0.620	0.620	0.620	0.490	55,000
2022-11-23	0.620	0.645	0.620	0.645	0.510	45,200
2022-11-22	0.620	0.620	0.615	0.615	0.486	34,308
2022-11-21	0.645	0.645	0.630	0.630	0.498	52,751
2022-11-18	0.640	0.645	0.640	0.645	0.510	3,000
2022-11-17	0.645	0.645	0.645	0.645	0.510	780
2022-11-16	0.630	0.650	0.630	0.638	0.504	42,840
2022-11-15	0.630	0.630	0.630	0.630	0.498	16,296
2022-11-14	0.645	0.650	0.635	0.635	0.502	13,002
2022-11-11	0.630	0.630	0.620	0.620	0.490	238,766
2022-11-10	0.650	0.660	0.638	0.638	0.504	12,331
2022-11-09	0.630	0.650	0.625	0.650	0.514	10,245
2022-11-08	0.670	0.670	0.625	0.625	0.494	142
2022-11-07	0.645	0.650	0.645	0.650	0.514	3,818
2022-11-04	0.610	0.620	0.605	0.610	0.482	41,100
2022-11-03	0.615	0.620	0.605	0.620	0.490	15,800
2022-11-02	0.615	0.615	0.615	0.615	0.486	0
2022-11-01	0.615	0.615	0.615	0.615	0.486	0
2022-10-31	0.615	0.615	0.615	0.615	0.486	0
2022-10-28	0.630	0.630	0.610	0.615	0.486	38,470
2022-10-27	0.625	0.625	0.625	0.625	0.494	0
2022-10-26	0.625	0.625	0.625	0.625	0.494	3,000
2022-10-25	0.615	0.615	0.615	0.615	0.486	0
2022-10-24	0.615	0.615	0.615	0.615	0.486	1,000
2022-10-21	0.610	0.610	0.610	0.610	0.482	0
2022-10-20	0.610	0.610	0.610	0.610	0.482	1,262
2022-10-19	0.610	0.610	0.610	0.610	0.482	0
2022-10-18	0.610	0.610	0.610	0.610	0.482	0
2022-10-17	0.610	0.610	0.610	0.610	0.482	11,000
2022-10-14	0.620	0.620	0.620	0.620	0.490	1,613
2022-10-13	0.660	0.660	0.660	0.660	0.522	0
2022-10-12	0.660	0.660	0.660	0.660	0.522	0
2022-10-11	0.660	0.660	0.660	0.660	0.522	772

← NewerPage 17 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.