Civmec Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 trading days
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.