Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.690	1.780	1.690	1.775	1.739	443,550
2026-07-24	1.695	1.710	1.680	1.695	1.661	682,631
2026-07-23	1.700	1.735	1.700	1.710	1.675	709,192
2026-07-22	1.720	1.725	1.695	1.700	1.665	1,123,801
2026-07-21	1.690	1.725	1.670	1.710	1.675	265,945
2026-07-20	1.710	1.745	1.680	1.700	1.665	416,608
2026-07-17	1.750	1.750	1.710	1.710	1.675	359,430
2026-07-16	1.810	1.820	1.740	1.755	1.719	328,791
2026-07-15	1.760	1.850	1.760	1.815	1.778	412,881
2026-07-14	1.795	1.815	1.760	1.770	1.734	228,518
2026-07-13	1.840	1.840	1.800	1.805	1.768	324,624
2026-07-10	1.845	1.860	1.810	1.810	1.773	286,005
2026-07-09	1.810	1.863	1.810	1.845	1.808	312,662
2026-07-08	1.860	1.900	1.850	1.860	1.822	209,164
2026-07-07	1.880	1.930	1.865	1.865	1.827	233,732
2026-07-06	1.895	1.918	1.870	1.880	1.842	225,570
2026-07-03	1.860	1.890	1.835	1.880	1.842	31,599
2026-07-02	1.810	1.915	1.795	1.850	1.812	324,288
2026-07-01	1.940	1.940	1.825	1.840	1.803	440,750
2026-06-30	1.965	1.965	1.925	1.950	1.910	91,359
2026-06-29	1.945	1.960	1.915	1.945	1.905	193,197
2026-06-26	1.955	1.965	1.920	1.935	1.896	190,719
2026-06-25	1.950	2.005	1.950	1.955	1.915	135,539
2026-06-24	1.985	1.990	1.958	1.985	1.945	568,253
2026-06-23	1.995	1.995	1.970	1.985	1.945	144,516
2026-06-22	2.000	2.040	1.978	1.980	1.940	291,736
2026-06-19	2.000	2.040	1.960	1.995	1.954	302,619
2026-06-18	2.020	2.020	1.980	1.995	1.954	292,382
2026-06-17	2.000	2.050	1.980	1.995	1.954	679,019
2026-06-16	1.945	2.080	1.895	1.990	1.950	1,412,765
2026-06-15	1.875	1.925	1.855	1.895	1.856	1,743,190
2026-06-12	1.750	1.850	1.750	1.850	1.812	550,807
2026-06-11	1.790	1.800	1.750	1.785	1.749	209,288
2026-06-10	1.795	1.815	1.775	1.800	1.763	687,807
2026-06-09	1.710	1.800	1.710	1.785	1.749	629,977
2026-06-05	1.810	1.845	1.730	1.760	1.724	436,027
2026-06-04	1.765	1.775	1.730	1.745	1.710	235,161
2026-06-03	1.745	1.775	1.715	1.760	1.724	304,472
2026-06-02	1.750	1.750	1.700	1.735	1.700	170,202
2026-06-01	1.690	1.760	1.690	1.745	1.710	379,835
2026-05-29	1.690	1.735	1.645	1.730	1.695	607,761
2026-05-28	1.690	1.720	1.680	1.690	1.656	240,675
2026-05-27	1.680	1.700	1.665	1.700	1.665	258,170
2026-05-26	1.690	1.690	1.660	1.670	1.636	29,735
2026-05-25	1.680	1.695	1.670	1.685	1.651	101,091
2026-05-22	1.683	1.685	1.660	1.675	1.641	250,059
2026-05-21	1.650	1.695	1.640	1.680	1.646	370,986
2026-05-20	1.640	1.650	1.610	1.650	1.616	174,760
2026-05-19	1.630	1.645	1.620	1.645	1.612	168,545
2026-05-18	1.650	1.650	1.580	1.645	1.612	145,153
2026-05-15	1.650	1.700	1.610	1.645	1.612	282,995
2026-05-14	1.525	1.545	1.518	1.545	1.514	75,579
2026-05-13	1.560	1.560	1.535	1.550	1.519	61,553
2026-05-12	1.595	1.595	1.550	1.570	1.538	124,593
2026-05-11	1.570	1.595	1.558	1.595	1.563	200,956
2026-05-08	1.585	1.610	1.580	1.590	1.558	119,810
2026-05-07	1.580	1.585	1.570	1.585	1.553	79,160
2026-05-06	1.560	1.580	1.530	1.565	1.533	216,339
2026-05-05	1.560	1.570	1.510	1.565	1.533	132,640
2026-05-04	1.595	1.600	1.555	1.575	1.543	115,894

← NewerPage 2 of 5 · 254 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.