Civmec Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.405 | 1.415 | 1.365 | 1.390 | 1.339 | 132,782 |
| 2025-11-05 | 1.440 | 1.440 | 1.350 | 1.390 | 1.339 | 347,643 |
| 2025-11-04 | 1.440 | 1.460 | 1.420 | 1.440 | 1.387 | 128,253 |
| 2025-11-03 | 1.455 | 1.565 | 1.435 | 1.435 | 1.382 | 232,169 |
| 2025-10-31 | 1.465 | 1.470 | 1.435 | 1.460 | 1.406 | 165,447 |
| 2025-10-30 | 1.465 | 1.485 | 1.435 | 1.460 | 1.406 | 347,304 |
| 2025-10-29 | 1.463 | 1.500 | 1.463 | 1.480 | 1.426 | 361,591 |
| 2025-10-28 | 1.450 | 1.480 | 1.435 | 1.475 | 1.421 | 581,307 |
| 2025-10-27 | 1.445 | 1.455 | 1.435 | 1.450 | 1.397 | 435,603 |
| 2025-10-24 | 1.395 | 1.455 | 1.395 | 1.435 | 1.382 | 178,761 |
| 2025-10-23 | 1.480 | 1.480 | 1.420 | 1.435 | 1.382 | 349,066 |
| 2025-10-22 | 1.380 | 1.480 | 1.345 | 1.480 | 1.426 | 1,565,333 |
| 2025-10-21 | 1.360 | 1.410 | 1.355 | 1.380 | 1.329 | 651,355 |
| 2025-10-20 | 1.340 | 1.360 | 1.320 | 1.355 | 1.305 | 182,651 |
← NewerPage 5 of 5 · 254 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.