Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.660	0.660	0.580	0.628	0.496	22,492
2022-10-07	0.655	0.655	0.655	0.655	0.518	314
2022-10-06	0.600	0.600	0.600	0.600	0.475	0
2022-10-05	0.600	0.600	0.600	0.600	0.475	0
2022-10-04	0.600	0.600	0.600	0.600	0.475	0
2022-10-03	0.600	0.600	0.600	0.600	0.475	5,532
2022-09-30	0.650	0.650	0.650	0.650	0.514	146
2022-09-29	0.600	0.600	0.600	0.600	0.475	0
2022-09-28	0.600	0.600	0.600	0.600	0.475	0
2022-09-27	0.600	0.600	0.600	0.600	0.475	3,300
2022-09-26	0.600	0.600	0.600	0.600	0.475	0
2022-09-23	0.600	0.600	0.600	0.600	0.475	0
2022-09-21	0.600	0.600	0.600	0.600	0.475	28,000
2022-09-20	0.620	0.620	0.580	0.580	0.459	20,100
2022-09-19	0.620	0.620	0.620	0.620	0.490	0
2022-09-16	0.620	0.620	0.620	0.620	0.490	0
2022-09-15	0.620	0.620	0.620	0.620	0.490	0
2022-09-14	0.620	0.620	0.620	0.620	0.490	0
2022-09-13	0.660	0.660	0.620	0.620	0.490	24,780
2022-09-12	0.700	0.700	0.685	0.685	0.542	139
2022-09-09	0.665	0.665	0.665	0.665	0.526	1
2022-09-08	0.655	0.655	0.655	0.655	0.518	10
2022-09-07	0.640	0.640	0.640	0.640	0.506	0
2022-09-06	0.620	0.640	0.620	0.640	0.506	17,350
2022-09-05	0.620	0.620	0.620	0.620	0.490	0
2022-09-02	0.620	0.620	0.620	0.620	0.490	0
2022-09-01	0.620	0.620	0.620	0.620	0.490	15,000
2022-08-31	0.650	0.650	0.645	0.645	0.510	772
2022-08-30	0.665	0.665	0.645	0.645	0.510	14,957
2022-08-29	0.650	0.650	0.650	0.650	0.514	0
2022-08-26	0.650	0.650	0.650	0.650	0.514	0
2022-08-25	0.655	0.655	0.650	0.650	0.514	6,000
2022-08-24	0.625	0.643	0.620	0.643	0.508	21,418
2022-08-23	0.620	0.630	0.620	0.620	0.490	10,809
2022-08-22	0.630	0.630	0.630	0.630	0.498	0
2022-08-19	0.630	0.630	0.630	0.630	0.498	151
2022-08-18	0.630	0.630	0.630	0.630	0.498	1,450
2022-08-17	0.620	0.620	0.620	0.620	0.490	0
2022-08-16	0.620	0.620	0.620	0.620	0.490	0
2022-08-15	0.620	0.620	0.620	0.620	0.490	5,810
2022-08-12	0.600	0.600	0.600	0.600	0.475	1,740
2022-08-11	0.590	0.590	0.590	0.590	0.467	0
2022-08-10	0.590	0.590	0.590	0.590	0.467	0
2022-08-09	0.590	0.590	0.590	0.590	0.467	0
2022-08-08	0.590	0.590	0.590	0.590	0.467	0
2022-08-05	0.590	0.590	0.590	0.590	0.467	0
2022-08-04	0.590	0.590	0.590	0.590	0.467	5,502
2022-08-03	0.590	0.590	0.590	0.590	0.467	524
2022-08-02	0.590	0.590	0.590	0.590	0.467	80,920
2022-08-01	0.610	0.610	0.610	0.610	0.482	0
2022-07-29	0.610	0.610	0.610	0.610	0.482	0
2022-07-28	0.610	0.610	0.610	0.610	0.482	434
2022-07-27	0.600	0.600	0.600	0.600	0.475	836
2022-07-26	0.600	0.600	0.600	0.600	0.475	0
2022-07-25	0.600	0.600	0.600	0.600	0.475	158
2022-07-22	0.600	0.600	0.600	0.600	0.475	0
2022-07-21	0.600	0.600	0.600	0.600	0.475	958
2022-07-20	0.600	0.600	0.600	0.600	0.475	0
2022-07-19	0.600	0.600	0.600	0.600	0.475	0
2022-07-18	0.600	0.600	0.600	0.600	0.475	850

← NewerPage 18 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.