Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.635	0.635	0.635	0.635	0.502	0
2022-04-19	0.635	0.635	0.605	0.635	0.502	7,040
2022-04-14	0.640	0.640	0.600	0.640	0.506	93,553
2022-04-13	0.640	0.640	0.640	0.640	0.506	0
2022-04-12	0.640	0.640	0.640	0.640	0.506	32,461
2022-04-11	0.610	0.610	0.610	0.610	0.482	0
2022-04-08	0.610	0.610	0.610	0.610	0.482	1,370
2022-04-07	0.640	0.645	0.640	0.645	0.510	1,050
2022-04-06	0.620	0.620	0.620	0.620	0.490	1
2022-04-05	0.655	0.655	0.655	0.655	0.518	0
2022-04-04	0.660	0.660	0.618	0.655	0.518	37,866
2022-04-01	0.665	0.665	0.660	0.665	0.526	22,440
2022-03-31	0.665	0.665	0.665	0.665	0.526	3,473
2022-03-30	0.660	0.660	0.660	0.660	0.522	529
2022-03-29	0.685	0.685	0.660	0.660	0.522	74,499
2022-03-28	0.665	0.665	0.665	0.665	0.526	0
2022-03-25	0.665	0.665	0.665	0.665	0.526	0
2022-03-24	0.665	0.665	0.665	0.665	0.518	0
2022-03-23	0.655	0.665	0.655	0.665	0.518	401
2022-03-22	0.655	0.655	0.650	0.650	0.506	1,818
2022-03-21	0.670	0.670	0.660	0.660	0.514	4,813
2022-03-18	0.660	0.700	0.660	0.660	0.514	2,844
2022-03-17	0.650	0.650	0.650	0.650	0.506	0
2022-03-16	0.650	0.650	0.650	0.650	0.506	0
2022-03-15	0.650	0.650	0.650	0.650	0.506	661
2022-03-14	0.650	0.650	0.650	0.650	0.506	1,290
2022-03-11	0.650	0.650	0.650	0.650	0.506	2,070
2022-03-10	0.620	0.650	0.620	0.650	0.506	13,343
2022-03-09	0.645	0.645	0.645	0.645	0.502	1,995
2022-03-08	0.650	0.650	0.645	0.645	0.502	2,832
2022-03-07	0.650	0.650	0.645	0.650	0.506	4,600
2022-03-04	0.640	0.640	0.640	0.640	0.499	0
2022-03-03	0.640	0.640	0.640	0.640	0.499	4,264
2022-03-02	0.620	0.620	0.620	0.620	0.483	4,800
2022-03-01	0.625	0.625	0.625	0.625	0.487	0
2022-02-28	0.625	0.625	0.625	0.625	0.487	0
2022-02-25	0.625	0.625	0.625	0.625	0.487	1,000
2022-02-24	0.630	0.630	0.630	0.630	0.491	178,751
2022-02-23	0.630	0.630	0.630	0.630	0.491	0
2022-02-22	0.630	0.630	0.630	0.630	0.491	0
2022-02-21	0.630	0.630	0.630	0.630	0.491	14,463
2022-02-18	0.635	0.635	0.630	0.630	0.491	25,001
2022-02-17	0.630	0.630	0.630	0.630	0.491	3,225
2022-02-16	0.665	0.665	0.650	0.650	0.506	5,658
2022-02-15	0.630	0.630	0.630	0.630	0.491	0
2022-02-14	0.630	0.630	0.630	0.630	0.491	0
2022-02-11	0.630	0.630	0.630	0.630	0.491	890
2022-02-10	0.615	0.615	0.615	0.615	0.479	0
2022-02-09	0.615	0.615	0.615	0.615	0.479	3,769
2022-02-08	0.610	0.610	0.610	0.610	0.475	0
2022-02-07	0.610	0.610	0.610	0.610	0.475	0
2022-02-04	0.630	0.630	0.610	0.610	0.475	4,539
2022-02-03	0.595	0.595	0.595	0.595	0.464	0
2022-02-02	0.595	0.595	0.595	0.595	0.464	0
2022-02-01	0.595	0.595	0.595	0.595	0.464	0
2022-01-31	0.610	0.610	0.563	0.595	0.464	20,945
2022-01-28	0.630	0.630	0.630	0.630	0.491	0
2022-01-27	0.670	0.670	0.630	0.630	0.491	11,594
2022-01-25	0.650	0.650	0.650	0.650	0.506	0
2022-01-24	0.665	0.680	0.650	0.650	0.506	18,003

← NewerPage 20 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.