Civmec Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.280	1.325	1.280	1.310	1.199	94,910
2024-11-22	1.265	1.285	1.260	1.265	1.158	177,796
2024-11-21	1.295	1.295	1.260	1.260	1.153	47,400
2024-11-20	1.285	1.285	1.245	1.260	1.153	81,050
2024-11-19	1.290	1.295	1.275	1.280	1.171	25,366
2024-11-18	1.280	1.295	1.260	1.290	1.180	172,792
2024-11-15	1.300	1.320	1.280	1.290	1.180	310,388
2024-11-14	1.320	1.340	1.290	1.320	1.208	513,103
2024-11-13	1.330	1.350	1.330	1.340	1.226	225,908
2024-11-12	1.345	1.350	1.338	1.340	1.226	70,276
2024-11-11	1.370	1.370	1.325	1.325	1.212	154,889
2024-11-08	1.360	1.380	1.330	1.360	1.245	225,356
2024-11-07	1.380	1.385	1.330	1.330	1.217	303,224
2024-11-06	1.360	1.360	1.350	1.350	1.235	11,622
2024-11-05	1.390	1.390	1.370	1.370	1.254	65,693
2024-11-04	1.380	1.425	1.370	1.390	1.272	141,610
2024-11-01	1.370	1.380	1.360	1.360	1.245	205,129
2024-10-31	1.370	1.420	1.370	1.380	1.263	322,805
2024-10-30	1.370	1.390	1.355	1.375	1.258	273,555
2024-10-29	1.355	1.390	1.340	1.340	1.226	223,894
2024-10-28	1.320	1.450	1.320	1.355	1.240	525,107
2024-10-25	1.280	1.300	1.270	1.300	1.190	511,053
2024-10-24	1.250	1.270	1.245	1.270	1.162	524,377
2024-10-23	1.230	1.250	1.230	1.250	1.144	120,276
2024-10-22	1.235	1.235	1.220	1.220	1.116	127,616
2024-10-21	1.230	1.250	1.205	1.240	1.135	122,883
2024-10-18	1.250	1.250	1.185	1.185	1.084	60,440
2024-10-17	1.260	1.270	1.230	1.240	1.135	221,168
2024-10-16	1.270	1.280	1.240	1.260	1.153	265,269
2024-10-15	1.270	1.270	1.260	1.260	1.153	3,516
2024-10-14	1.280	1.300	1.190	1.260	1.153	181,144
2024-10-11	1.295	1.300	1.260	1.290	1.148	156,506
2024-10-10	1.290	1.290	1.255	1.285	1.144	335,411
2024-10-09	1.270	1.270	1.220	1.260	1.122	143,216
2024-10-08	1.270	1.270	1.240	1.240	1.104	141,024
2024-10-07	1.235	1.280	1.205	1.280	1.140	56,611
2024-10-04	1.185	1.220	1.180	1.200	1.068	275,941
2024-10-03	1.180	1.185	1.180	1.185	1.055	59,856
2024-10-02	1.165	1.190	1.160	1.175	1.046	96,803
2024-10-01	1.180	1.180	1.165	1.165	1.037	24,286
2024-09-30	1.170	1.170	1.160	1.170	1.042	80,904
2024-09-27	1.160	1.205	1.160	1.170	1.042	187,989
2024-09-26	1.160	1.165	1.150	1.150	1.024	60,690
2024-09-25	1.160	1.180	1.155	1.160	1.033	65,382
2024-09-24	1.160	1.170	1.160	1.160	1.033	65,190
2024-09-23	1.160	1.160	1.160	1.160	1.033	13,528
2024-09-20	1.180	1.180	1.155	1.160	1.033	125,171
2024-09-19	1.180	1.180	1.155	1.170	1.042	62,408
2024-09-18	1.150	1.200	1.150	1.170	1.042	74,949
2024-09-17	1.150	1.150	1.140	1.140	1.015	90,580
2024-09-16	1.150	1.175	1.130	1.160	1.033	102,283
2024-09-13	1.180	1.180	1.130	1.150	1.024	36,238
2024-09-12	1.150	1.150	1.100	1.140	1.015	49,151
2024-09-11	1.195	1.195	1.195	1.195	1.064	0
2024-09-10	1.195	1.195	1.195	1.195	1.064	0
2024-09-09	1.195	1.195	1.195	1.195	1.064	0
2024-09-06	1.195	1.195	1.195	1.195	1.064	0
2024-09-05	1.075	1.195	1.075	1.195	1.064	28,982
2024-09-04	1.145	1.145	1.145	1.145	1.019	0
2024-09-03	1.145	1.145	1.145	1.145	1.019	0

← NewerPage 9 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.