Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.190	1.195	1.160	1.170	1.100	130,111
2025-08-13	1.190	1.193	1.170	1.180	1.109	57,512
2025-08-12	1.210	1.210	1.185	1.210	1.137	70,202
2025-08-11	1.205	1.210	1.195	1.210	1.137	27,057
2025-08-08	1.250	1.255	1.195	1.195	1.123	286,375
2025-08-07	1.220	1.260	1.220	1.250	1.175	267,534
2025-08-06	1.215	1.225	1.200	1.215	1.142	262,738
2025-08-05	1.200	1.210	1.200	1.210	1.137	145,847
2025-08-04	1.200	1.200	1.188	1.195	1.123	118,744
2025-08-01	1.205	1.205	1.195	1.200	1.128	75,620
2025-07-31	1.200	1.205	1.195	1.200	1.128	202,996
2025-07-30	1.205	1.210	1.190	1.205	1.133	32,732
2025-07-29	1.215	1.215	1.185	1.210	1.137	67,870
2025-07-28	1.210	1.225	1.200	1.200	1.128	120,980
2025-07-25	1.240	1.240	1.190	1.210	1.137	101,981
2025-07-24	1.185	1.250	1.180	1.210	1.137	388,132
2025-07-23	1.140	1.160	1.120	1.120	1.053	103,583
2025-07-22	1.150	1.153	1.130	1.140	1.072	215,286
2025-07-21	1.140	1.155	1.130	1.140	1.072	139,209
2025-07-18	1.165	1.165	1.140	1.140	1.072	116,551
2025-07-17	1.145	1.160	1.140	1.140	1.072	13,802
2025-07-16	1.140	1.160	1.140	1.155	1.086	46,959
2025-07-15	1.170	1.170	1.140	1.140	1.072	108,267
2025-07-14	1.170	1.170	1.160	1.170	1.100	104,353
2025-07-11	1.180	1.195	1.165	1.165	1.095	286,618
2025-07-10	1.170	1.200	1.165	1.180	1.109	143,375
2025-07-09	1.170	1.180	1.150	1.175	1.104	170,949
2025-07-08	1.135	1.180	1.130	1.170	1.100	285,686
2025-07-07	1.155	1.165	1.120	1.120	1.053	176,701
2025-07-04	1.170	1.175	1.150	1.155	1.086	75,304
2025-07-03	1.210	1.220	1.150	1.160	1.090	395,048
2025-07-02	1.140	1.200	1.135	1.180	1.109	363,173
2025-07-01	1.120	1.125	1.105	1.125	1.057	54,633
2025-06-30	1.120	1.130	1.105	1.110	1.043	137,117
2025-06-27	1.110	1.120	1.095	1.100	1.034	64,308
2025-06-26	1.075	1.115	1.075	1.100	1.034	301,982
2025-06-25	1.050	1.075	1.045	1.055	0.992	48,685
2025-06-24	1.050	1.055	1.035	1.035	0.973	80,270
2025-06-23	1.070	1.070	1.030	1.045	0.982	37,488
2025-06-20	1.065	1.075	1.060	1.075	1.010	75,583
2025-06-19	1.075	1.075	1.060	1.060	0.996	34,410
2025-06-18	1.073	1.085	1.060	1.065	1.001	114,048
2025-06-17	1.060	1.075	1.060	1.075	1.010	67,096
2025-06-16	1.080	1.080	1.060	1.060	0.996	15,697
2025-06-13	1.050	1.090	1.045	1.090	1.025	32,755
2025-06-12	1.060	1.083	1.060	1.080	1.015	17,478
2025-06-11	1.080	1.095	1.065	1.065	1.001	80,126
2025-06-10	1.060	1.100	1.050	1.065	1.001	202,025
2025-06-06	1.055	1.060	1.040	1.040	0.978	42,854
2025-06-05	1.080	1.090	1.050	1.050	0.987	41,867
2025-06-04	1.085	1.090	1.070	1.070	1.006	133,178
2025-06-03	1.090	1.110	1.060	1.060	0.996	269,342
2025-06-02	1.060	1.080	1.045	1.080	1.015	320,103
2025-05-30	1.040	1.060	1.020	1.060	0.996	42,951
2025-05-29	1.020	1.035	1.020	1.020	0.959	21,096
2025-05-28	1.050	1.050	1.015	1.015	0.954	88,038
2025-05-27	1.015	1.050	1.010	1.050	0.987	32,315
2025-05-26	1.055	1.055	1.020	1.020	0.959	137,654
2025-05-23	1.040	1.060	1.030	1.055	0.992	238,154
2025-05-22	0.990	1.050	0.985	1.020	0.959	311,017

← NewerPage 6 of 22 · 1,268 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.