Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.570	0.570	0.570	0.570	0.451	1,639
2022-07-14	0.595	0.595	0.595	0.595	0.471	0
2022-07-13	0.595	0.595	0.595	0.595	0.471	0
2022-07-12	0.595	0.595	0.595	0.595	0.471	1,444
2022-07-11	0.600	0.600	0.600	0.600	0.475	0
2022-07-08	0.600	0.600	0.600	0.600	0.475	1,550
2022-07-07	0.600	0.600	0.600	0.600	0.475	0
2022-07-06	0.600	0.600	0.600	0.600	0.475	0
2022-07-05	0.600	0.600	0.600	0.600	0.475	0
2022-07-04	0.600	0.600	0.600	0.600	0.475	10,000
2022-07-01	0.600	0.600	0.600	0.600	0.475	0
2022-06-30	0.575	0.600	0.550	0.600	0.475	26,259
2022-06-29	0.590	0.600	0.575	0.575	0.455	42,013
2022-06-28	0.620	0.620	0.620	0.620	0.490	0
2022-06-27	0.620	0.620	0.620	0.620	0.490	1,588
2022-06-24	0.625	0.625	0.625	0.625	0.494	2,952
2022-06-23	0.590	0.590	0.590	0.590	0.467	0
2022-06-22	0.590	0.590	0.590	0.590	0.467	56,663
2022-06-21	0.590	0.590	0.585	0.590	0.467	4,023
2022-06-20	0.630	0.630	0.630	0.630	0.498	0
2022-06-17	0.630	0.630	0.630	0.630	0.498	0
2022-06-16	0.630	0.630	0.630	0.630	0.498	0
2022-06-15	0.630	0.630	0.630	0.630	0.498	0
2022-06-14	0.630	0.630	0.630	0.630	0.498	0
2022-06-10	0.630	0.630	0.630	0.630	0.498	0
2022-06-09	0.630	0.630	0.630	0.630	0.498	1,000
2022-06-08	0.625	0.625	0.568	0.590	0.467	19,386
2022-06-07	0.630	0.630	0.590	0.590	0.467	6,500
2022-06-06	0.650	0.650	0.650	0.650	0.514	0
2022-06-03	0.630	0.650	0.590	0.650	0.514	19,993
2022-06-02	0.638	0.638	0.638	0.638	0.504	3,875
2022-06-01	0.650	0.650	0.650	0.650	0.514	0
2022-05-31	0.650	0.650	0.650	0.650	0.514	0
2022-05-30	0.650	0.650	0.650	0.650	0.514	908
2022-05-27	0.635	0.635	0.635	0.635	0.502	731
2022-05-26	0.620	0.620	0.620	0.620	0.490	0
2022-05-25	0.620	0.620	0.620	0.620	0.490	0
2022-05-24	0.620	0.620	0.620	0.620	0.490	0
2022-05-23	0.620	0.645	0.620	0.620	0.490	17,400
2022-05-20	0.600	0.600	0.600	0.600	0.475	0
2022-05-19	0.600	0.600	0.600	0.600	0.475	0
2022-05-18	0.600	0.600	0.600	0.600	0.475	0
2022-05-17	0.640	0.640	0.600	0.600	0.475	43,626
2022-05-16	0.640	0.640	0.640	0.640	0.506	3,600
2022-05-13	0.625	0.640	0.620	0.640	0.506	29,005
2022-05-12	0.625	0.650	0.600	0.600	0.475	31,646
2022-05-11	0.620	0.650	0.620	0.620	0.490	19,733
2022-05-10	0.690	0.690	0.615	0.640	0.506	40,100
2022-05-09	0.665	0.665	0.665	0.665	0.526	0
2022-05-06	0.665	0.665	0.665	0.665	0.526	142
2022-05-05	0.640	0.640	0.640	0.640	0.506	0
2022-05-04	0.640	0.640	0.640	0.640	0.506	0
2022-05-03	0.640	0.640	0.640	0.640	0.506	0
2022-05-02	0.640	0.640	0.640	0.640	0.506	0
2022-04-29	0.640	0.640	0.640	0.640	0.506	0
2022-04-28	0.640	0.640	0.640	0.640	0.506	0
2022-04-27	0.640	0.640	0.640	0.640	0.506	0
2022-04-26	0.640	0.640	0.640	0.640	0.506	0
2022-04-22	0.640	0.640	0.640	0.640	0.506	0
2022-04-21	0.635	0.640	0.605	0.640	0.506	28,534

← NewerPage 19 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.