Civmec Limited (ASX:CVL)
Australia
· Delayed Price · Currency is AUD 1.370
+0.005 (0.37%)
At close: Dec 5, 2025
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 150,807 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 196,170 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.07% | 117,378 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 454,952 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | - | 119,369 |
| Nov 28, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 144,460 |
| Nov 27, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | 0.72% | 207,081 |
| Nov 26, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -0.36% | 374,098 |
| Nov 25, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 1.09% | 223,557 |
| Nov 24, 2025 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 0.36% | 267,191 |
| Nov 21, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -0.36% | 77,371 |
| Nov 20, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 250,930 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | -0.36% | 179,205 |
| Nov 18, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -0.36% | 227,171 |
| Nov 17, 2025 | 1.36 | 1.38 | 1.32 | 1.38 | 1.38 | 0.36% | 78,748 |
| Nov 14, 2025 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | -0.36% | 60,488 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 72,850 |
| Nov 12, 2025 | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 1.85% | 107,529 |
| Nov 11, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.82% | 117,994 |
| Nov 10, 2025 | 1.36 | 1.39 | 1.36 | 1.38 | 1.38 | 1.10% | 203,577 |
| Nov 7, 2025 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | -2.16% | 256,014 |
| Nov 6, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | - | 132,782 |
| Nov 5, 2025 | 1.44 | 1.44 | 1.35 | 1.39 | 1.39 | -3.47% | 347,643 |
| Nov 4, 2025 | 1.44 | 1.46 | 1.42 | 1.44 | 1.44 | 0.35% | 128,253 |
| Nov 3, 2025 | 1.46 | 1.57 | 1.44 | 1.44 | 1.44 | -1.71% | 232,169 |
| Oct 31, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | - | 165,447 |
| Oct 30, 2025 | 1.47 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 347,304 |
| Oct 29, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 0.34% | 361,591 |
| Oct 28, 2025 | 1.45 | 1.48 | 1.44 | 1.48 | 1.48 | 1.72% | 581,307 |
| Oct 27, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 1.05% | 435,603 |
| Oct 24, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.44 | - | 178,761 |
| Oct 23, 2025 | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | -3.04% | 349,066 |
| Oct 22, 2025 | 1.38 | 1.48 | 1.35 | 1.48 | 1.48 | 7.25% | 1,565,333 |
| Oct 21, 2025 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | 1.85% | 651,355 |
| Oct 20, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 182,651 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | -0.37% | 165,479 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.34 | 1.35 | 1.35 | -2.17% | 254,840 |
| Oct 15, 2025 | 1.38 | 1.38 | 1.35 | 1.38 | 1.38 | - | 266,050 |
| Oct 14, 2025 | 1.39 | 1.41 | 1.37 | 1.38 | 1.38 | 0.73% | 185,412 |
| Oct 13, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -5.52% | 416,328 |
| Oct 10, 2025 | 1.40 | 1.45 | 1.36 | 1.45 | 1.42 | 3.20% | 387,401 |
| Oct 9, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.37 | -2.09% | 130,968 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.40 | -1.03% | 89,209 |
| Oct 7, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.42 | -1.36% | 190,915 |
| Oct 6, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.43 | - | 105,894 |
| Oct 3, 2025 | 1.44 | 1.49 | 1.44 | 1.47 | 1.43 | 2.08% | 184,104 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.41 | 1.77% | 174,442 |
| Oct 1, 2025 | 1.42 | 1.42 | 1.39 | 1.42 | 1.38 | 1.07% | 139,044 |
| Sep 30, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.37 | - | 140,686 |
| Sep 29, 2025 | 1.39 | 1.44 | 1.39 | 1.40 | 1.37 | 0.72% | 406,971 |
| Sep 26, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.36 | -0.36% | 39,510 |
| Sep 25, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.36 | 3.72% | 121,037 |
| Sep 24, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.31 | -1.47% | 56,355 |
| Sep 23, 2025 | 1.37 | 1.37 | 1.33 | 1.37 | 1.33 | - | 368,967 |
| Sep 22, 2025 | 1.34 | 1.37 | 1.32 | 1.37 | 1.33 | 2.63% | 473,674 |
| Sep 19, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.30 | -0.75% | 189,124 |
| Sep 18, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.31 | -4.29% | 337,404 |
| Sep 17, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | 1.37 | -2.10% | 352,790 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.40 | -3.05% | 506,308 |
| Sep 15, 2025 | 1.40 | 1.48 | 1.38 | 1.48 | 1.44 | 10.90% | 880,648 |
| Sep 12, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.30 | 0.38% | 116,851 |
| Sep 11, 2025 | 1.32 | 1.33 | 1.30 | 1.33 | 1.29 | 1.15% | 177,206 |
| Sep 10, 2025 | 1.30 | 1.31 | 1.27 | 1.31 | 1.28 | 2.34% | 393,434 |
| Sep 9, 2025 | 1.27 | 1.28 | 1.25 | 1.28 | 1.25 | 1.19% | 416,175 |
| Sep 8, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.23 | -0.78% | 325,823 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.24 | 0.39% | 301,917 |
| Sep 4, 2025 | 1.25 | 1.30 | 1.24 | 1.27 | 1.24 | 2.42% | 307,276 |
| Sep 3, 2025 | 1.21 | 1.24 | 1.21 | 1.24 | 1.21 | 4.20% | 765,988 |
| Sep 2, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.16 | 0.85% | 198,658 |
| Sep 1, 2025 | 1.21 | 1.24 | 1.18 | 1.18 | 1.15 | -1.67% | 555,757 |
| Aug 29, 2025 | 1.16 | 1.21 | 1.16 | 1.20 | 1.17 | 3.45% | 704,592 |
| Aug 28, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | 1.13 | - | 115,200 |
| Aug 27, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.13 | 2.65% | 116,239 |
| Aug 26, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.10 | -3.42% | 126,527 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.14 | - | 48,939 |
| Aug 22, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.14 | -0.43% | 42,033 |
| Aug 21, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | -0.42% | 22,989 |
| Aug 20, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.15 | -0.42% | 100,922 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.16 | 0.42% | 250,899 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.18 | 1.15 | 0.85% | 150,768 |
| Aug 15, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.14 | - | 20,689 |
| Aug 14, 2025 | 1.19 | 1.20 | 1.16 | 1.17 | 1.14 | -0.85% | 130,111 |
| Aug 13, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.15 | -2.48% | 57,512 |
| Aug 12, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.18 | - | 70,202 |
| Aug 11, 2025 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | 1.26% | 27,057 |
| Aug 8, 2025 | 1.25 | 1.26 | 1.20 | 1.20 | 1.17 | -4.40% | 286,375 |
| Aug 7, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.22 | 2.88% | 267,534 |
| Aug 6, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.19 | 0.41% | 262,738 |
| Aug 5, 2025 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | 1.26% | 145,847 |
| Aug 4, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | -0.42% | 118,744 |
| Aug 1, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | - | 75,620 |
| Jul 31, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | -0.41% | 202,996 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.18 | -0.41% | 32,732 |
| Jul 29, 2025 | 1.22 | 1.22 | 1.19 | 1.21 | 1.18 | 0.83% | 67,870 |
| Jul 28, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.17 | -0.83% | 120,980 |
| Jul 25, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.18 | - | 101,981 |
| Jul 24, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.18 | 8.04% | 388,132 |
| Jul 23, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.09 | -1.75% | 103,583 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.11 | - | 215,286 |
| Jul 21, 2025 | 1.14 | 1.16 | 1.13 | 1.14 | 1.11 | - | 139,209 |