Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.660	0.660	0.660	0.660	0.514	3,000
2022-01-20	0.660	0.680	0.660	0.680	0.530	452
2022-01-19	0.640	0.640	0.640	0.640	0.499	0
2022-01-18	0.655	0.655	0.640	0.640	0.499	8,220
2022-01-17	0.680	0.680	0.650	0.650	0.506	17,020
2022-01-14	0.680	0.680	0.680	0.680	0.530	110
2022-01-13	0.680	0.680	0.680	0.680	0.530	1,499
2022-01-12	0.685	0.685	0.680	0.680	0.530	3,506
2022-01-11	0.695	0.700	0.680	0.680	0.530	2,439
2022-01-10	0.695	0.700	0.695	0.700	0.545	3,598
2022-01-07	0.695	0.695	0.695	0.695	0.541	130
2022-01-06	0.710	0.710	0.710	0.710	0.553	2,878
2022-01-05	0.710	0.715	0.710	0.710	0.553	3,501
2022-01-04	0.695	0.695	0.695	0.695	0.541	500
2021-12-31	0.695	0.695	0.695	0.695	0.541	6,306
2021-12-30	0.715	0.715	0.685	0.695	0.541	13,420
2021-12-29	0.705	0.715	0.705	0.715	0.557	68
2021-12-24	0.680	0.685	0.675	0.685	0.534	6,679
2021-12-23	0.720	0.720	0.720	0.720	0.561	1,950
2021-12-22	0.720	0.720	0.720	0.720	0.561	0
2021-12-21	0.720	0.720	0.720	0.720	0.561	350
2021-12-20	0.705	0.705	0.705	0.705	0.549	0
2021-12-17	0.705	0.705	0.705	0.705	0.549	4,480
2021-12-16	0.705	0.705	0.705	0.705	0.549	100
2021-12-15	0.730	0.730	0.705	0.705	0.549	4,109
2021-12-14	0.720	0.730	0.720	0.730	0.569	2,208
2021-12-13	0.705	0.705	0.705	0.705	0.549	756
2021-12-10	0.705	0.705	0.705	0.705	0.549	2,797
2021-12-09	0.700	0.700	0.700	0.700	0.545	0
2021-12-08	0.700	0.700	0.700	0.700	0.545	0
2021-12-07	0.700	0.700	0.700	0.700	0.545	1,000
2021-12-06	0.710	0.710	0.700	0.700	0.545	10,773
2021-12-03	0.705	0.710	0.705	0.710	0.553	750
2021-12-02	0.730	0.730	0.710	0.710	0.545	1,358
2021-12-01	0.750	0.750	0.710	0.710	0.545	7,174
2021-11-30	0.700	0.745	0.700	0.745	0.572	6,038
2021-11-29	0.788	0.788	0.700	0.700	0.538	13,841
2021-11-26	0.710	0.710	0.710	0.710	0.545	0
2021-11-25	0.710	0.710	0.710	0.710	0.545	0
2021-11-24	0.710	0.710	0.710	0.710	0.545	0
2021-11-23	0.705	0.710	0.705	0.710	0.545	295
2021-11-22	0.705	0.705	0.705	0.705	0.541	3,545
2021-11-19	0.705	0.705	0.705	0.705	0.541	0
2021-11-18	0.705	0.705	0.705	0.705	0.541	7,113
2021-11-17	0.725	0.725	0.700	0.700	0.538	198,294
2021-11-16	0.710	0.725	0.710	0.725	0.557	21,191
2021-11-15	0.700	0.700	0.700	0.700	0.538	7,180
2021-11-12	0.700	0.700	0.700	0.700	0.538	2,688
2021-11-11	0.700	0.700	0.700	0.700	0.538	920
2021-11-10	0.700	0.700	0.700	0.700	0.538	200
2021-11-09	0.700	0.700	0.700	0.700	0.538	8,000
2021-11-08	0.710	0.710	0.710	0.710	0.545	1,928
2021-11-05	0.690	0.690	0.690	0.690	0.530	0
2021-11-04	0.690	0.690	0.690	0.690	0.530	0
2021-11-03	0.690	0.690	0.690	0.690	0.530	0
2021-11-02	0.690	0.690	0.690	0.690	0.530	0
2021-11-01	0.690	0.690	0.690	0.690	0.530	0
2021-10-29	0.690	0.690	0.690	0.690	0.530	39,150
2021-10-28	0.700	0.700	0.700	0.700	0.538	1,064
2021-10-27	0.700	0.700	0.700	0.700	0.538	1,877

← NewerPage 21 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.