Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.590	1.590	1.570	1.585	1.553	93,043
2026-04-30	1.555	1.600	1.530	1.590	1.558	205,102
2026-04-29	1.530	1.595	1.495	1.595	1.563	403,412
2026-04-28	1.450	1.515	1.450	1.515	1.484	313,515
2026-04-27	1.450	1.500	1.450	1.485	1.455	98,552
2026-04-24	1.440	1.475	1.430	1.450	1.421	78,947
2026-04-23	1.425	1.450	1.410	1.420	1.391	132,112
2026-04-22	1.408	1.425	1.375	1.425	1.396	219,984
2026-04-21	1.413	1.415	1.393	1.415	1.386	64,821
2026-04-20	1.405	1.423	1.405	1.410	1.381	76,569
2026-04-17	1.420	1.425	1.400	1.410	1.381	268,539
2026-04-16	1.420	1.440	1.400	1.415	1.386	102,366
2026-04-15	1.470	1.470	1.415	1.425	1.396	127,793
2026-04-14	1.430	1.450	1.405	1.415	1.386	137,612
2026-04-13	1.435	1.453	1.405	1.430	1.401	116,722
2026-04-10	1.465	1.485	1.420	1.475	1.445	230,007
2026-04-09	1.475	1.475	1.450	1.465	1.435	80,457
2026-04-08	1.420	1.500	1.420	1.480	1.450	363,094
2026-04-07	1.430	1.450	1.398	1.420	1.391	260,640
2026-04-02	1.440	1.450	1.415	1.425	1.396	148,744
2026-04-01	1.430	1.450	1.405	1.440	1.411	79,552
2026-03-31	1.435	1.435	1.405	1.430	1.401	105,016
2026-03-30	1.435	1.475	1.415	1.430	1.401	236,116
2026-03-27	1.490	1.490	1.435	1.440	1.411	329,002
2026-03-26	1.365	1.530	1.365	1.490	1.460	172,428
2026-03-25	1.465	1.510	1.445	1.510	1.479	211,345
2026-03-24	1.480	1.490	1.445	1.450	1.421	55,835
2026-03-23	1.460	1.500	1.380	1.485	1.430	452,520
2026-03-20	1.500	1.540	1.490	1.510	1.454	147,663
2026-03-19	1.585	1.585	1.490	1.540	1.483	318,832
2026-03-18	1.620	1.635	1.580	1.580	1.522	99,386
2026-03-17	1.630	1.630	1.600	1.620	1.560	121,002
2026-03-16	1.670	1.670	1.605	1.615	1.556	125,807
2026-03-13	1.645	1.650	1.620	1.640	1.580	110,897
2026-03-12	1.635	1.640	1.615	1.620	1.560	50,133
2026-03-11	1.635	1.665	1.625	1.660	1.599	160,516
2026-03-10	1.613	1.635	1.560	1.635	1.575	492,530
2026-03-09	1.615	1.700	1.580	1.600	1.541	473,499
2026-03-06	1.685	1.700	1.670	1.670	1.609	232,973
2026-03-05	1.670	1.710	1.670	1.700	1.637	438,031
2026-03-04	1.720	1.720	1.670	1.690	1.628	396,994
2026-03-03	1.740	1.750	1.720	1.740	1.676	424,745
2026-03-02	1.710	1.740	1.700	1.740	1.676	395,675
2026-02-27	1.710	1.730	1.695	1.710	1.647	198,199
2026-02-26	1.720	1.730	1.700	1.700	1.637	118,467
2026-02-25	1.750	1.750	1.695	1.710	1.647	671,223
2026-02-24	1.780	1.780	1.690	1.715	1.652	276,236
2026-02-23	1.760	1.780	1.730	1.755	1.690	393,819
2026-02-20	1.635	1.750	1.630	1.735	1.671	1,028,981
2026-02-19	1.630	1.630	1.615	1.630	1.570	217,855
2026-02-18	1.600	1.635	1.595	1.620	1.560	253,046
2026-02-17	1.580	1.615	1.575	1.600	1.541	316,858
2026-02-16	1.570	1.585	1.560	1.585	1.527	847,971
2026-02-13	1.650	1.650	1.528	1.560	1.503	1,351,915
2026-02-12	1.560	1.568	1.525	1.555	1.498	221,849
2026-02-11	1.550	1.555	1.493	1.550	1.493	596,922
2026-02-10	1.600	1.600	1.540	1.555	1.498	203,529
2026-02-09	1.550	1.580	1.550	1.570	1.512	119,746
2026-02-06	1.600	1.625	1.510	1.525	1.469	551,426
2026-02-05	1.600	1.630	1.600	1.625	1.565	259,736

← NewerPage 3 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.