Civmec Ltd historical data

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

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
2025-10-17	1.350	1.350	1.325	1.345	1.295	165,479
2025-10-16	1.380	1.385	1.340	1.350	1.300	254,840
2025-10-15	1.380	1.380	1.350	1.380	1.329	266,050
2025-10-14	1.390	1.405	1.370	1.380	1.329	185,412
2025-10-13	1.430	1.435	1.370	1.370	1.320	416,328
2025-10-10	1.400	1.450	1.355	1.450	1.363	387,401
2025-10-09	1.435	1.440	1.405	1.405	1.321	130,968
2025-10-08	1.455	1.460	1.435	1.435	1.349	89,209
2025-10-07	1.470	1.470	1.445	1.450	1.363	190,915
2025-10-06	1.490	1.500	1.455	1.470	1.382	105,894
2025-10-03	1.440	1.490	1.440	1.470	1.382	184,104
2025-10-02	1.420	1.445	1.415	1.440	1.354	174,442
2025-10-01	1.420	1.420	1.390	1.415	1.330	139,044
2025-09-30	1.405	1.420	1.390	1.400	1.316	140,686
2025-09-29	1.390	1.435	1.390	1.400	1.316	406,971
2025-09-26	1.395	1.395	1.380	1.390	1.307	39,510
2025-09-25	1.330	1.395	1.330	1.395	1.311	121,037
2025-09-24	1.358	1.365	1.340	1.345	1.264	56,355
2025-09-23	1.370	1.370	1.330	1.365	1.283	368,967
2025-09-22	1.335	1.365	1.315	1.365	1.283	473,674
2025-09-19	1.330	1.340	1.305	1.330	1.250	189,124
2025-09-18	1.400	1.400	1.335	1.340	1.260	337,404
2025-09-17	1.430	1.450	1.400	1.400	1.316	352,790
2025-09-16	1.500	1.500	1.430	1.430	1.344	506,308
2025-09-15	1.400	1.480	1.380	1.475	1.386	880,648
2025-09-12	1.320	1.340	1.310	1.330	1.250	116,851
2025-09-11	1.320	1.325	1.295	1.325	1.245	177,206
2025-09-10	1.300	1.310	1.270	1.310	1.231	393,434
2025-09-09	1.265	1.280	1.250	1.280	1.203	416,175
2025-09-08	1.280	1.280	1.250	1.265	1.189	325,823
2025-09-05	1.270	1.280	1.260	1.275	1.198	301,917
2025-09-04	1.250	1.300	1.240	1.270	1.194	307,276
2025-09-03	1.210	1.240	1.210	1.240	1.166	765,988
2025-09-02	1.220	1.220	1.190	1.190	1.119	198,658
2025-09-01	1.210	1.240	1.180	1.180	1.109	555,757
2025-08-29	1.160	1.210	1.160	1.200	1.128	704,592
2025-08-28	1.160	1.170	1.150	1.160	1.090	115,200
2025-08-27	1.140	1.165	1.130	1.160	1.090	116,239
2025-08-26	1.170	1.170	1.125	1.130	1.062	126,527
2025-08-25	1.165	1.173	1.155	1.170	1.100	48,939
2025-08-22	1.170	1.185	1.170	1.170	1.100	42,033
2025-08-21	1.160	1.180	1.160	1.175	1.104	22,989
2025-08-20	1.200	1.200	1.170	1.180	1.109	100,922
2025-08-19	1.170	1.190	1.170	1.185	1.114	250,899
2025-08-18	1.170	1.190	1.155	1.180	1.109	150,768
2025-08-15	1.195	1.195	1.170	1.170	1.100	20,689

← NewerPage 5 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.