Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.990	1.000	0.985	0.990	0.931	74,877
2025-05-20	0.990	1.000	0.985	0.995	0.935	80,179
2025-05-19	0.990	1.005	0.985	0.985	0.926	63,617
2025-05-16	0.985	0.995	0.985	0.985	0.926	47,386
2025-05-15	0.980	1.000	0.980	0.980	0.921	52,880
2025-05-14	1.020	1.020	0.980	0.980	0.921	66,826
2025-05-13	1.050	1.065	0.990	0.990	0.931	184,908
2025-05-12	1.015	1.040	0.985	1.000	0.940	252,683
2025-05-09	0.900	0.985	0.900	0.985	0.926	321,087
2025-05-08	0.920	0.925	0.900	0.905	0.851	268,991
2025-05-07	0.885	0.920	0.870	0.900	0.846	461,628
2025-05-06	0.895	0.900	0.870	0.880	0.827	310,019
2025-05-05	0.900	0.935	0.855	0.855	0.804	148,032
2025-05-02	0.885	0.885	0.850	0.850	0.799	239,297
2025-05-01	0.850	0.863	0.835	0.840	0.790	261,224
2025-04-30	0.855	0.870	0.850	0.860	0.808	304,678
2025-04-29	0.880	0.885	0.850	0.865	0.813	143,036
2025-04-28	0.880	0.880	0.860	0.870	0.818	106,684
2025-04-24	0.885	0.885	0.865	0.885	0.832	79,499
2025-04-23	0.875	0.880	0.860	0.880	0.827	219,208
2025-04-22	0.880	0.880	0.865	0.875	0.822	31,723
2025-04-17	0.900	0.915	0.855	0.855	0.804	113,201
2025-04-16	0.930	0.930	0.890	0.890	0.837	124,374
2025-04-15	0.885	0.915	0.885	0.905	0.851	255,721
2025-04-14	0.885	0.895	0.880	0.885	0.832	232,742
2025-04-11	0.895	0.895	0.860	0.870	0.818	129,303
2025-04-10	0.890	0.900	0.880	0.890	0.837	323,901
2025-04-09	0.880	0.885	0.865	0.875	0.822	216,759
2025-04-08	0.835	0.890	0.835	0.885	0.832	85,680
2025-04-07	0.895	0.895	0.820	0.835	0.785	182,775
2025-04-04	0.900	0.910	0.895	0.900	0.846	141,341
2025-04-03	0.910	0.915	0.900	0.900	0.846	52,258
2025-04-02	0.905	0.910	0.905	0.910	0.855	22,851
2025-04-01	0.930	0.930	0.900	0.900	0.846	119,456
2025-03-31	0.955	0.955	0.915	0.915	0.860	22,879
2025-03-28	0.910	0.930	0.910	0.930	0.874	41,746
2025-03-27	0.920	0.935	0.905	0.905	0.851	78,133
2025-03-26	0.940	0.940	0.920	0.920	0.865	78,827
2025-03-25	0.960	0.960	0.920	0.920	0.865	80,269
2025-03-24	0.950	0.960	0.945	0.945	0.865	53,197
2025-03-21	0.940	0.960	0.940	0.950	0.869	123,782
2025-03-20	0.950	0.960	0.923	0.940	0.860	58,047
2025-03-19	0.930	0.945	0.910	0.935	0.856	130,514
2025-03-18	0.955	0.955	0.905	0.930	0.851	166,568
2025-03-17	0.930	0.950	0.930	0.940	0.860	128,058
2025-03-14	0.930	0.940	0.920	0.925	0.846	10,436
2025-03-13	0.955	0.955	0.925	0.940	0.860	131,870
2025-03-12	0.960	0.960	0.920	0.940	0.860	219,203
2025-03-11	0.950	0.960	0.940	0.960	0.878	604,148
2025-03-10	0.980	0.980	0.955	0.960	0.878	198,829
2025-03-07	0.980	0.990	0.970	0.970	0.888	173,922
2025-03-06	0.960	1.030	0.960	0.980	0.897	657,748
2025-03-05	0.950	0.970	0.950	0.960	0.878	363,480
2025-03-04	0.955	0.960	0.950	0.950	0.869	101,769
2025-03-03	0.960	0.970	0.955	0.955	0.874	209,393
2025-02-28	0.960	0.965	0.955	0.955	0.874	114,867
2025-02-27	0.980	0.980	0.960	0.970	0.888	221,953
2025-02-26	0.980	0.980	0.975	0.980	0.897	74,349
2025-02-25	0.980	0.995	0.970	0.980	0.897	237,340
2025-02-24	0.970	0.975	0.955	0.960	0.878	140,816

← NewerPage 7 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.