ASX - Delayed Quote
AUD
Civmec Limited (CVL.AX)
1.7200
+0.0200
(+1.18%)
As of 10:00:59 AM GMT+11. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
1.7150
1.7200
1.6950
1.7050
1.7050
22,823
Oct 30, 2026
1.7400
1.7800
1.6800
1.7000
1.7000
387,087
Oct 29, 2026
1.6200
1.6300
1.6000
1.6300
1.6300
42,634
Oct 28, 2026
1.6100
1.6250
1.5900
1.6100
1.6100
76,731
Oct 27, 2026
1.6150
1.6400
1.6000
1.6200
1.6200
124,241
Oct 26, 2026
1.5150
1.6200
1.5150
1.6150
1.6150
222,603
Oct 23, 2026
1.5900
1.5900
1.5200
1.5400
1.5400
305,258
Oct 22, 2026
1.5550
1.5800
1.5450
1.5600
1.5600
83,332
Oct 21, 2026
1.5800
1.5800
1.5400
1.5500
1.5500
121,281
Oct 20, 2026
1.5300
1.5850
1.5300
1.5800
1.5800
200,151
Oct 19, 2026
1.5100
1.5600
1.5000
1.5400
1.5400
343,756
Oct 16, 2026
1.5500
1.5850
1.5050
1.5750
1.5750
219,736
Oct 15, 2026
1.6400
1.6400
1.5600
1.5600
1.5600
627,448
Oct 14, 2026
1.6300
1.6425
1.5700
1.6400
1.6400
283,013
Oct 13, 2026
1.6700
1.6950
1.6300
1.6400
1.6400
235,277
Oct 12, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 12, 2026
1.6900
1.7100
1.6500
1.6700
1.6700
185,484
Oct 9, 2026
1.7250
1.7450
1.7050
1.7200
1.6850
282,399
Oct 8, 2026
1.7600
1.7600
1.7200
1.7300
1.6948
49,013
Oct 7, 2026
1.7675
1.7750
1.7300
1.7600
1.7242
204,049
Oct 6, 2026
1.7450
1.7950
1.7000
1.7600
1.7242
268,708
Oct 5, 2026
1.7250
1.7450
1.7050
1.7050
1.6703
76,703
Oct 2, 2026
1.7150
1.7250
1.6950
1.7150
1.6801
293,511
Oct 1, 2026
1.6950
1.6950
1.6950
1.6950
1.6605
-
Sep 30, 2026
1.6500
1.6950
1.6000
1.6950
1.6605
273,043
Sep 29, 2026
1.6800
1.7050
1.6550
1.6800
1.6458
140,448
Sep 28, 2026
1.7250
1.7250
1.6900
1.6900
1.6556
117,002
Sep 25, 2026
1.7600
1.7650
1.7200
1.7200
1.6850
102,997
Sep 24, 2026
1.7200
1.7650
1.7025
1.7650
1.7291
192,068
Sep 23, 2026
1.7250
1.7400
1.7150
1.7400
1.7046
57,440
Sep 22, 2026
1.7300
1.7500
1.6950
1.7200
1.6850
396,859
Sep 21, 2026
1.7650
1.7650
1.7200
1.7200
1.6850
151,360
Sep 18, 2026
1.7700
1.7800
1.7400
1.7700
1.7340
233,308
Sep 17, 2026
1.7750
1.7750
1.7300
1.7300
1.6948
45,115
Sep 16, 2026
1.7350
1.7600
1.7200
1.7550
1.7193
85,442
Sep 15, 2026
1.7850
1.7850
1.7250
1.7250
1.6899
287,761
Sep 14, 2026
1.7750
1.7800
1.7350
1.7800
1.7438
149,225
Sep 11, 2026
1.7600
1.7850
1.7400
1.7800
1.7438
196,645
Sep 10, 2026
1.7500
1.8000
1.7500
1.7800
1.7438
197,523
Sep 9, 2026
1.8000
1.8050
1.7650
1.7850
1.7487
153,249
Sep 8, 2026
1.7800
1.7950
1.7750
1.7900
1.7536
147,475
Sep 7, 2026
1.8000
1.8100
1.7850
1.8000
1.7634
222,145
Sep 4, 2026
1.7450
1.8050
1.7400
1.8050
1.7683
183,763
Sep 3, 2026
1.8150
1.8150
1.7450
1.7550
1.7193
122,084
Sep 2, 2026
1.7900
1.8325
1.7850
1.7900
1.7536
193,044
Sep 1, 2026
1.8250
1.8250
1.7650
1.8050
1.7683
248,155
Aug 31, 2026
1.8500
1.8800
1.7850
1.8250
1.7879
319,426
Aug 28, 2026
1.9400
1.9400
1.8350
1.8600
1.8222
391,459
Aug 27, 2026
1.9100
1.9100
1.8550
1.8650
1.8270
113,169
Aug 26, 2026
1.9000
1.9350
1.8700
1.9000
1.8613
239,102
Aug 25, 2026
1.9450
1.9450
1.9000
1.9100
1.8711
195,208
Aug 24, 2026
1.9400
1.9450
1.9175
1.9400
1.9005
609,531
Aug 21, 2026
1.8900
1.9450
1.8775
1.9300
1.8907
744,567
Aug 20, 2026
1.8600
1.9000
1.8525
1.9000
1.8613
199,167
Aug 19, 2026
1.8800
1.9000
1.8650
1.8650
1.8270
227,822
Aug 18, 2026
1.9050
1.9050
1.8750
1.8850
1.8466
320,762
Aug 17, 2026
1.8600
1.9100
1.8350
1.9000
1.8613
426,474
Aug 14, 2026
1.8800
1.8900
1.8050
1.8800
1.8417
606,650
Aug 13, 2026
1.8650
1.8800
1.8500
1.8750
1.8368
254,962
Aug 12, 2026
1.8200
1.8650
1.8200
1.8650
1.8270
226,285
Aug 11, 2026
1.8250
1.8550
1.8100
1.8300
1.7928
234,878
Aug 10, 2026
1.8100
1.8300
1.7800
1.8200
1.7830
259,609
Aug 7, 2026
1.8100
1.8225
1.7600
1.8200
1.7830
371,583
Aug 6, 2026
1.7400
1.8000
1.7350
1.8000
1.7634
622,149
Aug 5, 2026
1.7400
1.7450
1.6900
1.7350
1.6997
586,739
Aug 4, 2026
1.7000
1.7500
1.6950
1.7150
1.6801
570,207
Aug 3, 2026
1.7100
1.7150
1.6750
1.6950
1.6605
160,653
Jul 31, 2026
1.7200
1.7400
1.6900
1.7100
1.6752
212,645
Jul 30, 2026
1.7300
1.7300
1.6800
1.7050
1.6703
371,732
Jul 29, 2026
1.7900
1.7900
1.7100
1.7300
1.6948
281,449
Jul 28, 2026
1.7700
1.7900
1.7350
1.7600
1.7242
597,940
Jul 27, 2026
1.6900
1.7800
1.6900
1.7750
1.7389
443,550
Jul 24, 2026
1.6950
1.7100
1.6800
1.6950
1.6605
682,631
Jul 23, 2026
1.7000
1.7350
1.7000
1.7100
1.6752
709,192
Jul 22, 2026
1.7200
1.7250
1.6950
1.7000
1.6654
1,123,801
Jul 21, 2026
1.6900
1.7250
1.6700
1.7100
1.6752
265,945
Jul 20, 2026
1.7100
1.7450
1.6800
1.7000
1.6654
416,608
Jul 17, 2026
1.7500
1.7500
1.7100
1.7100
1.6752
359,430
Jul 16, 2026
1.8100
1.8200
1.7400
1.7550
1.7193
328,791
Jul 15, 2026
1.7600
1.8500
1.7600
1.8150
1.7781
412,881
Jul 14, 2026
1.7950
1.8150
1.7600
1.7700
1.7340
228,518
Jul 13, 2026
1.8400
1.8400
1.8000
1.8050
1.7683
324,624
Jul 10, 2026
1.8450
1.8600
1.8100
1.8100
1.7732
286,005
Jul 9, 2026
1.8100
1.8625
1.8100
1.8450
1.8075
312,662
Jul 8, 2026
1.8600
1.9000
1.8500
1.8600
1.8222
209,164
Jul 7, 2026
1.8800
1.9300
1.8650
1.8650
1.8270
233,732
Jul 6, 2026
1.8950
1.9175
1.8700
1.8800
1.8417
225,570
Jul 3, 2026
1.8600
1.8900
1.8350
1.8800
1.8417
31,599
Jul 2, 2026
1.8100
1.9150
1.7950
1.8500
1.8124
324,288
Jul 1, 2026
1.9400
1.9400
1.8250
1.8400
1.8026
440,750
Jun 30, 2026
1.9650
1.9650
1.9250
1.9500
1.9103
91,359
Jun 29, 2026
1.9450
1.9600
1.9150
1.9450
1.9054
193,197
Jun 26, 2026
1.9550
1.9650
1.9200
1.9350
1.8956
190,719
Jun 25, 2026
1.9500
2.0050
1.9500
1.9550
1.9152
135,539
Jun 24, 2026
1.9850
1.9900
1.9575
1.9850
1.9446
568,253
Jun 23, 2026
1.9950
1.9950
1.9700
1.9850
1.9446
144,516
Jun 22, 2026
2.0000
2.0400
1.9775
1.9800
1.9397
291,736
Jun 19, 2026
2.0000
2.0400
1.9600
1.9950
1.9544
302,619
Jun 18, 2026
2.0200
2.0200
1.9800
1.9950
1.9544
292,382
Jun 17, 2026
2.0000
2.0500
1.9800
1.9950
1.9544
679,019
Jun 16, 2026
1.9450
2.0800
1.8950
1.9900
1.9495
1,412,765
Jun 15, 2026
1.8750
1.9250
1.8550
1.8950
1.8564
1,743,190
Jun 12, 2026
1.7500
1.8500
1.7500
1.8500
1.8124
550,807
Jun 11, 2026
1.7900
1.8000
1.7500
1.7850
1.7487
209,288
Jun 10, 2026
1.7950
1.8150
1.7750
1.8000
1.7634
687,807
Jun 9, 2026
1.7100
1.8000
1.7100
1.7850
1.7487
629,977
Jun 5, 2026
1.8100
1.8450
1.7300
1.7600
1.7242
436,027
Jun 4, 2026
1.7650
1.7750
1.7300
1.7450
1.7095
235,161
Jun 3, 2026
1.7450
1.7750
1.7150
1.7600
1.7242
304,472
Jun 2, 2026
1.7500
1.7500
1.7000
1.7350
1.6997
170,202
Jun 1, 2026
1.6900
1.7600
1.6900
1.7450
1.7095
379,835
May 29, 2026
1.6900
1.7350
1.6450
1.7300
1.6948
607,761
May 28, 2026
1.6900
1.7200
1.6800
1.6900
1.6556
240,675
May 27, 2026
1.6800
1.7000
1.6650
1.7000
1.6654
258,170
May 26, 2026
1.6900
1.6900
1.6600
1.6700
1.6360
29,735
May 25, 2026
1.6800
1.6950
1.6700
1.6850
1.6507
101,091
May 22, 2026
1.6825
1.6850
1.6600
1.6750
1.6409
250,059
May 21, 2026
1.6500
1.6950
1.6400
1.6800
1.6458
370,986
May 20, 2026
1.6400
1.6500
1.6100
1.6500
1.6164
174,760
May 19, 2026
1.6300
1.6450
1.6200
1.6450
1.6115
168,545
May 18, 2026
1.6500
1.6500
1.5800
1.6450
1.6115
145,153
May 15, 2026
1.6500
1.7000
1.6100
1.6450
1.6115
282,995
May 14, 2026
1.5250
1.5450
1.5175
1.5450
1.5136
75,579
May 13, 2026
1.5600
1.5600
1.5350
1.5500
1.5185
61,553
May 12, 2026
1.5950
1.5950
1.5500
1.5700
1.5381
124,593
May 11, 2026
1.5700
1.5950
1.5575
1.5950
1.5625
200,956
May 8, 2026
1.5850
1.6100
1.5800
1.5900
1.5576
119,810
May 7, 2026
1.5800
1.5850
1.5700
1.5850
1.5527
79,160
May 6, 2026
1.5600
1.5800
1.5300
1.5650
1.5332
216,339
May 5, 2026
1.5600
1.5700
1.5100
1.5650
1.5332
132,640
May 4, 2026
1.5950
1.6000
1.5550
1.5750
1.5430
115,894
May 1, 2026
1.5900
1.5900
1.5700
1.5850
1.5527
93,043
Apr 30, 2026
1.5550
1.6000
1.5300
1.5900
1.5576
205,102
Apr 29, 2026
1.5300
1.5950
1.4950
1.5950
1.5625
403,412
Apr 28, 2026
1.4500
1.5150
1.4500
1.5150
1.4842
313,515
Apr 27, 2026
1.4500
1.5000
1.4500
1.4850
1.4548
98,552
Apr 24, 2026
1.4400
1.4750
1.4300
1.4500
1.4205
78,947
Apr 23, 2026
1.4250
1.4500
1.4100
1.4200
1.3911
132,112
Apr 22, 2026
1.4075
1.4250
1.3750
1.4250
1.3960
219,984
Apr 21, 2026
1.4125
1.4150
1.3925
1.4150
1.3862
64,821
Apr 20, 2026
1.4050
1.4225
1.4050
1.4100
1.3813
76,569
Apr 17, 2026
1.4200
1.4250
1.4000
1.4100
1.3813
268,539
Apr 16, 2026
1.4200
1.4400
1.4000
1.4150
1.3862
102,366
Apr 15, 2026
1.4700
1.4700
1.4150
1.4250
1.3960
127,793
Apr 14, 2026
1.4300
1.4500
1.4050
1.4150
1.3862
137,612
Apr 13, 2026
1.4350
1.4525
1.4050
1.4300
1.4009
116,722
Apr 10, 2026
1.4650
1.4850
1.4200
1.4750
1.4450
230,007
Apr 9, 2026
1.4750
1.4750
1.4500
1.4650
1.4352
80,457
Apr 8, 2026
1.4200
1.5000
1.4200
1.4800
1.4499
363,094
Apr 7, 2026
1.4300
1.4500
1.3975
1.4200
1.3911
260,640
Apr 2, 2026
1.4400
1.4500
1.4150
1.4250
1.3960
148,744
Apr 1, 2026
1.4300
1.4500
1.4050
1.4400
1.4107
79,552
Mar 31, 2026
1.4350
1.4350
1.4050
1.4300
1.4009
105,016
Mar 30, 2026
1.4350
1.4750
1.4150
1.4300
1.4009
236,116
Mar 27, 2026
1.4900
1.4900
1.4350
1.4400
1.4107
329,002
Mar 26, 2026
1.3650
1.5300
1.3650
1.4900
1.4597
172,428
Mar 25, 2026
1.4650
1.5100
1.4450
1.5100
1.4793
211,345
Mar 24, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
1.4800
1.4900
1.4450
1.4500
1.4205
55,835
Mar 23, 2026
1.4600
1.5000
1.3800
1.4850
1.4303
452,520
Mar 20, 2026
1.5000
1.5400
1.4900
1.5100
1.4544
147,663
Mar 19, 2026
1.5850
1.5850
1.4900
1.5400
1.4833
318,832
Mar 18, 2026
1.6200
1.6350
1.5800
1.5800
1.5218
99,386
Mar 17, 2026
1.6300
1.6300
1.6000
1.6200
1.5603
121,002
Mar 16, 2026
1.6700
1.6700
1.6050
1.6150
1.5555
125,807
Mar 13, 2026
1.6450
1.6500
1.6200
1.6400
1.5796
110,897
Mar 12, 2026
1.6350
1.6400
1.6150
1.6200
1.5603
50,133
Mar 11, 2026
1.6350
1.6650
1.6250
1.6600
1.5988
160,516
Mar 10, 2026
1.6125
1.6350
1.5600
1.6350
1.5748
492,530
Mar 9, 2026
1.6150
1.7000
1.5800
1.6000
1.5411
473,499
Mar 6, 2026
1.6850
1.7000
1.6700
1.6700
1.6085
232,973
Mar 5, 2026
1.6700
1.7100
1.6700
1.7000
1.6374
438,031
Mar 4, 2026
1.7200
1.7200
1.6700
1.6900
1.6277
396,994
Mar 3, 2026
1.7400
1.7500
1.7200
1.7400
1.6759
424,745
Mar 2, 2026
1.7100
1.7400
1.7000
1.7400
1.6759
395,675
Feb 27, 2026
1.7100
1.7300
1.6950
1.7100
1.6470
198,199
Feb 26, 2026
1.7200
1.7300
1.7000
1.7000
1.6374
118,467
Feb 25, 2026
1.7500
1.7500
1.6950
1.7100
1.6470
671,223
Feb 24, 2026
1.7800
1.7800
1.6900
1.7150
1.6518
276,236
Feb 23, 2026
1.7600
1.7800
1.7300
1.7550
1.6903
393,819
Feb 20, 2026
1.6350
1.7500
1.6300
1.7350
1.6711
1,028,981
Feb 19, 2026
1.6300
1.6300
1.6150
1.6300
1.5699
217,855
Feb 18, 2026
1.6000
1.6350
1.5950
1.6200
1.5603
253,046
Feb 17, 2026
1.5800
1.6150
1.5750
1.6000
1.5411
316,858
Feb 16, 2026
1.5700
1.5850
1.5600
1.5850
1.5266
847,971
Feb 13, 2026
1.6500
1.6500
1.5275
1.5600
1.5025
1,351,915
Feb 12, 2026
1.5600
1.5675
1.5250
1.5550
1.4977
221,849
Feb 11, 2026
1.5500
1.5550
1.4925
1.5500
1.4929
596,922
Feb 10, 2026
1.6000
1.6000
1.5400
1.5550
1.4977
203,529
Feb 9, 2026
1.5500
1.5800
1.5500
1.5700
1.5122
119,746
Feb 6, 2026
1.6000
1.6250
1.5100
1.5250
1.4688
551,426
Feb 5, 2026
1.6000
1.6300
1.6000
1.6250
1.5651
259,736
Feb 4, 2026
1.6000
1.6300
1.6000
1.6250
1.5651
264,125
Feb 3, 2026
1.6250
1.6500
1.6050
1.6100
1.5507
202,440
Feb 2, 2026
1.6200
1.6450
1.6150
1.6350
1.5748
390,322
Jan 30, 2026
1.6250
1.6400
1.6200
1.6350
1.5748
328,030
Jan 29, 2026
1.6350
1.6650
1.6250
1.6500
1.5892
580,372
Jan 28, 2026
1.6700
1.6700
1.6250
1.6500
1.5892
25,947
Jan 27, 2026
1.6850
1.6850
1.6200
1.6750
1.6133
491,254
Jan 23, 2026
1.6800
1.6900
1.6350
1.6800
1.6181
559,389
Jan 22, 2026
1.6300
1.6850
1.6300
1.6800
1.6181
544,817
Jan 21, 2026
1.6300
1.6450
1.6200
1.6400
1.5796
268,344
Jan 20, 2026
1.6250
1.6300
1.6100
1.6300
1.5699
247,956
Jan 19, 2026
1.6250
1.6500
1.6200
1.6200
1.5603
250,299
Jan 16, 2026
1.6350
1.6350
1.6150
1.6250
1.5651
252,536
Jan 15, 2026
1.6200
1.6250
1.5850
1.6200
1.5603
115,546
Jan 14, 2026
1.6400
1.6400
1.6100
1.6200
1.5603
89,954
Jan 13, 2026
1.6750
1.6750
1.6050
1.6400
1.5796
326,182
Jan 12, 2026
1.6900
1.7000
1.6450
1.6650
1.6037
421,635
Jan 9, 2026
1.7100
1.7100
1.6400
1.6700
1.6085
546,748
Jan 8, 2026
1.7300
1.7400
1.6950
1.7300
1.6663
855,568
Jan 7, 2026
1.6600
1.7300
1.6600
1.7300
1.6663
436,975
Jan 6, 2026
1.5850
1.6800
1.5850
1.6700
1.6085
1,303,663
Jan 5, 2026
1.4800
1.5950
1.4800
1.5950
1.5362
1,212,985
Jan 2, 2026
1.4600
1.4700
1.4450
1.4650
1.4110
116,918
Dec 31, 2025
1.4350
1.4600
1.4350
1.4600
1.4062
387,883
Dec 30, 2025
1.4000
1.4600
1.4000
1.4400
1.3869
60,649
Dec 29, 2025
1.4400
1.4550
1.4400
1.4500
1.3966
53,748
Dec 24, 2025
1.4400
1.4500
1.4300
1.4400
1.3869
211,657
Dec 23, 2025
1.4350
1.4550
1.4250
1.4400
1.3869
487,921
Dec 22, 2025
1.3700
1.4350
1.3700
1.4350
1.3821
686,452
Dec 19, 2025
1.4000
1.4000
1.3850
1.4000
1.3484
83,747
Dec 18, 2025
1.3950
1.4100
1.3600
1.4000
1.3484
308,416
Dec 17, 2025
1.3850
1.4200
1.3800
1.3950
1.3436
242,789
Dec 16, 2025
1.3950
1.3950
1.3550
1.3750
1.3243
135,900
Dec 15, 2025
1.4000
1.4000
1.3775
1.3850
1.3340
17,966
Dec 12, 2025
1.4000
1.4050
1.3850
1.4000
1.3484
188,489
Dec 11, 2025
1.3500
1.4200
1.3500
1.3900
1.3388
363,127
Dec 10, 2025
1.3750
1.3850
1.3650
1.3850
1.3340
82,932
Dec 9, 2025
1.3650
1.3700
1.3650
1.3700
1.3195
65,666
Dec 8, 2025
1.3900
1.3900
1.3600
1.3750
1.3243
164,434
Dec 5, 2025
1.3900
1.3900
1.3700
1.3700
1.3195
150,807
Dec 4, 2025
1.3850
1.3900
1.3600
1.3650
1.3147
196,170
Dec 3, 2025
1.4050
1.4050
1.3850
1.3850
1.3340
117,378
Dec 2, 2025
1.4000
1.4050
1.3900
1.4000
1.3484
454,952
Dec 1, 2025
1.3900
1.4000
1.3800
1.3900
1.3388
119,369
Nov 28, 2025
1.4100
1.4100
1.3750
1.3900
1.3388
144,460
Nov 27, 2025
1.4000
1.4100
1.3900
1.4000
1.3484
207,081
Nov 26, 2025
1.4000
1.4150
1.3850
1.3900
1.3388
374,098
Nov 25, 2025
1.3600
1.3950
1.3600
1.3950
1.3436
223,557
Nov 24, 2025
1.3400
1.3850
1.3400
1.3800
1.3292
267,191
Nov 21, 2025
1.3500
1.3750
1.3500
1.3750
1.3243
77,371
Nov 20, 2025
1.3650
1.3800
1.3500
1.3800
1.3292
250,930
Nov 19, 2025
1.3700
1.3700
1.3400
1.3650
1.3147
179,205
Nov 18, 2025
1.3750
1.3900
1.3550
1.3700
1.3195
227,171
Nov 17, 2025
1.3550
1.3750
1.3200
1.3750
1.3243
78,748
Nov 14, 2025
1.3500
1.3750
1.3400
1.3700
1.3195
60,488
Nov 13, 2025
1.3800
1.3800
1.3550
1.3750
1.3243
72,850
Nov 12, 2025
1.3500
1.3850
1.3500
1.3750
1.3243
107,529
Nov 11, 2025
1.3700
1.3900
1.3500
1.3500
1.3003
117,994
Nov 10, 2025
1.3750
1.3900
1.3600
1.3750
1.3243
203,577
Nov 7, 2025
1.3950
1.3950
1.3300
1.3600
1.3099
256,014
Nov 6, 2025
1.4050
1.4150
1.3650
1.3900
1.3388
132,782
Nov 5, 2025
1.4400
1.4400
1.3500
1.3900
1.3388
347,643
Nov 4, 2025
1.4400
1.4600
1.4200
1.4400
1.3869
128,253
Nov 3, 2025
1.4550
1.5650
1.4350
1.4350
1.3821
232,169
