Skip to main content
Civmec Limited (ASX:CVL)
Australia flag Australia · Delayed Price · Currency is AUD
1.670
-0.030 (-1.76%)
At close: Mar 6, 2026

Civmec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.691.701.671.671.67-1.76%232,973
Mar 5, 20261.671.711.671.701.700.59%438,031
Mar 4, 20261.721.721.671.691.69-2.87%396,994
Mar 3, 20261.741.751.721.741.74-424,745
Mar 2, 20261.711.741.701.741.741.75%395,675
Feb 27, 20261.711.731.701.711.710.59%198,199
Feb 26, 20261.721.731.701.701.70-0.58%118,467
Feb 25, 20261.751.751.701.711.71-0.29%671,223
Feb 24, 20261.781.781.691.721.72-2.28%276,236
Feb 23, 20261.761.781.731.761.761.15%393,819
Feb 20, 20261.641.751.631.741.746.44%1,028,981
Feb 19, 20261.631.631.621.631.630.62%217,855
Feb 18, 20261.601.641.601.621.621.25%253,046
Feb 17, 20261.581.621.581.601.600.95%316,858
Feb 16, 20261.571.591.561.591.591.60%847,971
Feb 13, 20261.651.651.531.561.560.32%1,351,915
Feb 12, 20261.561.571.531.561.560.32%221,849
Feb 11, 20261.551.561.491.551.55-0.32%596,922
Feb 10, 20261.601.601.541.561.56-0.96%203,529
Feb 9, 20261.551.581.551.571.572.95%119,746
Feb 6, 20261.601.631.511.531.53-6.15%551,426
Feb 5, 20261.601.631.601.631.63-259,736
Feb 4, 20261.601.631.601.631.630.93%264,125
Feb 3, 20261.631.651.611.611.61-1.53%202,440
Feb 2, 20261.621.651.621.641.64-390,322
Jan 30, 20261.631.641.621.641.64-0.91%328,030
Jan 29, 20261.641.671.631.651.65-580,372
Jan 28, 20261.671.671.631.651.65-1.49%25,947
Jan 27, 20261.691.691.621.681.68-0.30%491,254
Jan 23, 20261.681.691.641.681.68-559,389
Jan 22, 20261.631.691.631.681.682.44%544,817
Jan 21, 20261.631.651.621.641.640.61%268,344
Jan 20, 20261.631.631.611.631.630.62%247,956
Jan 19, 20261.631.651.621.621.62-0.31%250,299
Jan 16, 20261.641.641.621.631.630.31%252,536
Jan 15, 20261.621.631.591.621.62-115,546
Jan 14, 20261.641.641.611.621.62-1.22%89,954
Jan 13, 20261.681.681.611.641.64-1.50%326,182
Jan 12, 20261.691.701.651.671.67-0.30%421,635
Jan 9, 20261.711.711.641.671.67-3.47%546,748
Jan 8, 20261.731.741.701.731.73-855,568
Jan 7, 20261.661.731.661.731.733.59%436,975
Jan 6, 20261.591.681.591.671.674.70%1,303,663
Jan 5, 20261.481.601.481.601.608.87%1,212,985
Jan 2, 20261.461.471.451.471.470.34%116,918
Dec 31, 20251.441.461.441.461.461.39%387,883
Dec 30, 20251.401.461.401.441.44-0.69%60,649
Dec 29, 20251.441.461.441.451.450.69%53,748
Dec 24, 20251.441.451.431.441.44-211,657
Dec 23, 20251.441.461.431.441.440.35%487,921
Dec 22, 20251.371.441.371.441.442.50%686,452
Dec 19, 20251.401.401.391.401.40-83,747
Dec 18, 20251.401.411.361.401.400.36%308,416
Dec 17, 20251.391.421.381.401.401.45%242,789
Dec 16, 20251.401.401.361.381.38-0.72%135,900
Dec 15, 20251.401.401.381.391.39-1.07%17,966
Dec 12, 20251.401.411.391.401.400.72%188,489
Dec 11, 20251.351.421.351.391.390.36%363,127
Dec 10, 20251.381.391.371.391.391.09%54,024
Dec 9, 20251.371.371.371.371.37-0.36%65,666
Dec 8, 20251.391.391.361.381.380.36%164,434
Dec 5, 20251.391.391.371.371.370.37%150,807
Dec 4, 20251.391.391.361.371.37-1.44%196,170
Dec 3, 20251.411.411.391.391.39-1.07%117,378
Dec 2, 20251.401.411.391.401.400.72%454,952
Dec 1, 20251.391.401.381.391.39-119,369
Nov 28, 20251.411.411.381.391.39-0.71%144,460
Nov 27, 20251.401.411.391.401.400.72%207,081
Nov 26, 20251.401.421.391.391.39-0.36%374,098
Nov 25, 20251.361.401.361.401.401.09%223,557
Nov 24, 20251.341.391.341.381.380.36%267,191
Nov 21, 20251.351.381.351.381.38-0.36%77,371
Nov 20, 20251.371.381.351.381.381.10%250,930
Nov 19, 20251.371.371.341.371.37-0.36%179,205
Nov 18, 20251.381.391.361.371.37-0.36%227,171
Nov 17, 20251.361.381.321.381.380.36%78,748
Nov 14, 20251.351.381.341.371.37-0.36%60,488
Nov 13, 20251.381.381.361.381.38-72,850
Nov 12, 20251.351.391.351.381.381.85%107,529
Nov 11, 20251.371.391.351.351.35-1.82%117,994
Nov 10, 20251.361.391.361.381.381.10%203,577
Nov 7, 20251.401.401.331.361.36-2.16%256,014
Nov 6, 20251.411.421.371.391.39-132,782
Nov 5, 20251.441.441.351.391.39-3.47%347,643
Nov 4, 20251.441.461.421.441.440.35%128,253
Nov 3, 20251.461.571.441.441.44-1.71%232,169
Oct 31, 20251.471.471.441.461.46-165,447
Oct 30, 20251.471.491.441.461.46-1.35%347,304
Oct 29, 20251.461.501.461.481.480.34%361,591
Oct 28, 20251.451.481.441.481.481.72%581,307
Oct 27, 20251.451.461.441.451.451.05%435,603
Oct 24, 20251.401.461.401.441.44-178,761
Oct 23, 20251.481.481.421.441.44-3.04%349,066
Oct 22, 20251.381.481.351.481.487.25%1,565,333
Oct 21, 20251.361.411.361.381.381.85%651,355
Oct 20, 20251.341.361.321.361.360.74%182,651
Oct 17, 20251.351.351.331.351.35-0.37%165,479
Oct 16, 20251.381.391.341.351.35-2.17%254,840
Oct 15, 20251.381.381.351.381.38-266,050
Oct 14, 20251.391.411.371.381.380.73%185,412