Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.600	1.630	1.600	1.625	1.565	264,125
2026-02-03	1.625	1.650	1.605	1.610	1.551	202,440
2026-02-02	1.620	1.645	1.615	1.635	1.575	390,322
2026-01-30	1.625	1.640	1.620	1.635	1.575	328,030
2026-01-29	1.635	1.665	1.625	1.650	1.589	580,372
2026-01-28	1.670	1.670	1.625	1.650	1.589	25,947
2026-01-27	1.685	1.685	1.620	1.675	1.613	491,254
2026-01-23	1.680	1.690	1.635	1.680	1.618	559,389
2026-01-22	1.630	1.685	1.630	1.680	1.618	544,817
2026-01-21	1.630	1.645	1.620	1.640	1.580	268,344
2026-01-20	1.625	1.630	1.610	1.630	1.570	247,956
2026-01-19	1.625	1.650	1.620	1.620	1.560	250,299
2026-01-16	1.635	1.635	1.615	1.625	1.565	252,536
2026-01-15	1.620	1.625	1.585	1.620	1.560	115,546
2026-01-14	1.640	1.640	1.610	1.620	1.560	89,954
2026-01-13	1.675	1.675	1.605	1.640	1.580	326,182
2026-01-12	1.690	1.700	1.645	1.665	1.604	421,635
2026-01-09	1.710	1.710	1.640	1.670	1.609	546,748
2026-01-08	1.730	1.740	1.695	1.730	1.666	855,568
2026-01-07	1.660	1.730	1.660	1.730	1.666	436,975
2026-01-06	1.585	1.680	1.585	1.670	1.609	1,303,663
2026-01-05	1.480	1.595	1.480	1.595	1.536	1,212,985
2026-01-02	1.460	1.470	1.445	1.465	1.411	116,918
2025-12-31	1.435	1.460	1.435	1.460	1.406	387,883
2025-12-30	1.400	1.460	1.400	1.440	1.387	60,649
2025-12-29	1.440	1.455	1.440	1.450	1.397	53,748
2025-12-24	1.440	1.450	1.430	1.440	1.387	211,657
2025-12-23	1.435	1.455	1.425	1.440	1.387	487,921
2025-12-22	1.370	1.435	1.370	1.435	1.382	686,452
2025-12-19	1.400	1.400	1.385	1.400	1.348	83,747
2025-12-18	1.395	1.410	1.360	1.400	1.348	308,416
2025-12-17	1.385	1.420	1.380	1.395	1.344	242,789
2025-12-16	1.395	1.395	1.355	1.375	1.324	135,900
2025-12-15	1.400	1.400	1.378	1.385	1.334	17,966
2025-12-12	1.400	1.405	1.385	1.400	1.348	188,489
2025-12-11	1.350	1.420	1.350	1.390	1.339	363,127
2025-12-10	1.375	1.385	1.365	1.385	1.334	82,932
2025-12-09	1.365	1.370	1.365	1.370	1.320	65,666
2025-12-08	1.390	1.390	1.360	1.375	1.324	164,434
2025-12-05	1.390	1.390	1.370	1.370	1.320	150,807
2025-12-04	1.385	1.390	1.360	1.365	1.315	196,170
2025-12-03	1.405	1.405	1.385	1.385	1.334	117,378
2025-12-02	1.400	1.405	1.390	1.400	1.348	454,952
2025-12-01	1.390	1.400	1.380	1.390	1.339	119,369
2025-11-28	1.410	1.410	1.375	1.390	1.339	144,460
2025-11-27	1.400	1.410	1.390	1.400	1.348	207,081
2025-11-26	1.400	1.415	1.385	1.390	1.339	374,098
2025-11-25	1.360	1.395	1.360	1.395	1.344	223,557
2025-11-24	1.340	1.385	1.340	1.380	1.329	267,191
2025-11-21	1.350	1.375	1.350	1.375	1.324	77,371
2025-11-20	1.365	1.380	1.350	1.380	1.329	250,930
2025-11-19	1.370	1.370	1.340	1.365	1.315	179,205
2025-11-18	1.375	1.390	1.355	1.370	1.320	227,171
2025-11-17	1.355	1.375	1.320	1.375	1.324	78,748
2025-11-14	1.350	1.375	1.340	1.370	1.320	60,488
2025-11-13	1.380	1.380	1.355	1.375	1.324	72,850
2025-11-12	1.350	1.385	1.350	1.375	1.324	107,529
2025-11-11	1.370	1.390	1.350	1.350	1.300	117,994
2025-11-10	1.375	1.390	1.360	1.375	1.324	203,577
2025-11-07	1.395	1.395	1.330	1.360	1.310	256,014

← NewerPage 4 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.