Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.000	1.000	0.970	0.975	0.892	259,267
2025-02-20	1.000	1.005	0.990	1.000	0.915	262,907
2025-02-19	1.000	1.010	0.998	1.000	0.915	279,730
2025-02-18	1.010	1.010	0.970	1.000	0.915	867,002
2025-02-17	1.060	1.060	1.000	1.010	0.924	748,387
2025-02-14	1.090	1.110	1.045	1.060	0.970	1,595,781
2025-02-13	1.240	1.240	1.200	1.220	1.116	339,668
2025-02-12	1.295	1.295	1.260	1.260	1.153	182,876
2025-02-11	1.320	1.320	1.290	1.290	1.180	125,571
2025-02-10	1.290	1.315	1.280	1.315	1.203	192,397
2025-02-07	1.310	1.310	1.295	1.295	1.185	9,620
2025-02-06	1.310	1.313	1.290	1.310	1.199	68,497
2025-02-05	1.305	1.315	1.300	1.305	1.194	68,868
2025-02-04	1.320	1.320	1.300	1.310	1.199	48,698
2025-02-03	1.300	1.315	1.285	1.315	1.203	32,882
2025-01-31	1.320	1.330	1.320	1.320	1.208	234,863
2025-01-30	1.330	1.330	1.320	1.320	1.208	112,754
2025-01-29	1.320	1.340	1.320	1.325	1.212	81,335
2025-01-28	1.330	1.330	1.315	1.320	1.208	167,846
2025-01-24	1.340	1.340	1.325	1.330	1.217	49,761
2025-01-23	1.350	1.350	1.320	1.330	1.217	194,824
2025-01-22	1.350	1.350	1.330	1.330	1.217	48,962
2025-01-21	1.350	1.350	1.340	1.340	1.226	13,337
2025-01-20	1.340	1.360	1.335	1.355	1.240	76,354
2025-01-17	1.335	1.345	1.335	1.335	1.222	262,787
2025-01-16	1.330	1.330	1.320	1.330	1.217	130,430
2025-01-15	1.305	1.325	1.300	1.325	1.212	243,409
2025-01-14	1.320	1.330	1.300	1.320	1.208	374,058
2025-01-13	1.315	1.323	1.300	1.310	1.199	128,638
2025-01-10	1.320	1.320	1.320	1.320	1.208	97,658
2025-01-09	1.315	1.320	1.315	1.315	1.203	65,387
2025-01-08	1.320	1.320	1.290	1.320	1.208	195,587
2025-01-07	1.325	1.325	1.300	1.320	1.208	30,809
2025-01-06	1.315	1.325	1.305	1.325	1.212	99,734
2025-01-03	1.315	1.315	1.315	1.315	1.203	20
2025-01-02	1.295	1.315	1.295	1.315	1.203	44,728
2024-12-31	1.280	1.280	1.280	1.280	1.171	4,000
2024-12-30	1.285	1.310	1.285	1.305	1.194	55,509
2024-12-27	1.295	1.320	1.280	1.280	1.171	31,668
2024-12-24	1.330	1.330	1.330	1.330	1.217	0
2024-12-23	1.330	1.330	1.295	1.330	1.217	195,927
2024-12-20	1.325	1.335	1.300	1.335	1.222	216,217
2024-12-19	1.330	1.330	1.300	1.305	1.194	58,765
2024-12-18	1.345	1.355	1.315	1.320	1.208	45,149
2024-12-17	1.355	1.355	1.345	1.350	1.235	93,272
2024-12-16	1.350	1.355	1.345	1.355	1.240	264,303
2024-12-13	1.340	1.355	1.340	1.350	1.235	337,510
2024-12-12	1.345	1.355	1.345	1.355	1.240	147,667
2024-12-11	1.350	1.350	1.345	1.350	1.235	147,216
2024-12-10	1.350	1.350	1.340	1.345	1.231	142,008
2024-12-09	1.340	1.355	1.340	1.350	1.235	50,767
2024-12-06	1.330	1.335	1.305	1.335	1.222	242,958
2024-12-05	1.320	1.330	1.305	1.330	1.217	128,423
2024-12-04	1.330	1.330	1.315	1.315	1.203	160,123
2024-12-03	1.315	1.330	1.315	1.320	1.208	271,021
2024-12-02	1.340	1.340	1.315	1.315	1.203	47,378
2024-11-29	1.340	1.350	1.310	1.340	1.226	219,673
2024-11-28	1.310	1.330	1.310	1.325	1.212	87,525
2024-11-27	1.325	1.330	1.310	1.310	1.199	142,049
2024-11-26	1.310	1.395	1.300	1.320	1.208	749,239

← NewerPage 8 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.