Civmec Limited (ASX:CVL)
Australia
· Delayed Price · Currency is AUD 1.515
+0.030 (2.02%)
Apr 28, 2026, 4:10 PM AEST
Civmec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.45 | 1.52 | 1.45 | 1.52 | 1.52 | 2.02% | 313,515 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.41% | 98,552 |
| Apr 24, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 2.11% | 78,947 |
| Apr 23, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.35% | 132,112 |
| Apr 22, 2026 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 0.71% | 219,984 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.35% | 64,821 |
| Apr 20, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 76,569 |
| Apr 17, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.35% | 268,539 |
| Apr 16, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 102,366 |
| Apr 15, 2026 | 1.47 | 1.47 | 1.42 | 1.43 | 1.43 | 0.71% | 127,793 |
| Apr 14, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.05% | 137,612 |
| Apr 13, 2026 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -3.05% | 116,722 |
| Apr 10, 2026 | 1.47 | 1.49 | 1.42 | 1.48 | 1.48 | 0.68% | 230,007 |
| Apr 9, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -1.01% | 80,457 |
| Apr 8, 2026 | 1.42 | 1.50 | 1.42 | 1.48 | 1.48 | 4.23% | 363,094 |
| Apr 7, 2026 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -0.35% | 260,640 |
| Apr 2, 2026 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.04% | 148,744 |
| Apr 1, 2026 | 1.43 | 1.45 | 1.41 | 1.44 | 1.44 | 0.70% | 79,552 |
| Mar 31, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | - | 105,016 |
| Mar 30, 2026 | 1.44 | 1.48 | 1.42 | 1.43 | 1.43 | -0.69% | 236,116 |
| Mar 27, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -3.36% | 329,002 |
| Mar 26, 2026 | 1.37 | 1.53 | 1.37 | 1.49 | 1.49 | -1.32% | 172,428 |
| Mar 25, 2026 | 1.47 | 1.51 | 1.45 | 1.51 | 1.51 | 4.14% | 211,345 |
| Mar 24, 2026 | 1.48 | 1.49 | 1.45 | 1.45 | 1.45 | -2.36% | 55,835 |
| Mar 23, 2026 | 1.46 | 1.50 | 1.38 | 1.49 | 1.46 | -1.66% | 452,520 |
| Mar 20, 2026 | 1.50 | 1.54 | 1.49 | 1.51 | 1.48 | -1.95% | 147,663 |
| Mar 19, 2026 | 1.59 | 1.59 | 1.49 | 1.54 | 1.51 | -2.53% | 318,832 |
| Mar 18, 2026 | 1.62 | 1.64 | 1.58 | 1.58 | 1.55 | -2.47% | 99,386 |
| Mar 17, 2026 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | 0.31% | 121,002 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.59 | -1.52% | 125,807 |
| Mar 13, 2026 | 1.65 | 1.65 | 1.62 | 1.64 | 1.61 | 1.23% | 110,897 |
| Mar 12, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.59 | -2.41% | 50,133 |
| Mar 11, 2026 | 1.64 | 1.67 | 1.63 | 1.66 | 1.63 | 1.53% | 160,516 |
| Mar 10, 2026 | 1.61 | 1.64 | 1.56 | 1.64 | 1.61 | 2.19% | 492,530 |
| Mar 9, 2026 | 1.62 | 1.70 | 1.58 | 1.60 | 1.57 | -4.19% | 473,499 |
| Mar 6, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.64 | -1.76% | 232,973 |
| Mar 5, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.67 | 0.59% | 438,031 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.67 | 1.69 | 1.66 | -2.87% | 396,994 |
| Mar 3, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.71 | - | 424,745 |
| Mar 2, 2026 | 1.71 | 1.74 | 1.70 | 1.74 | 1.71 | 1.75% | 395,675 |
| Feb 27, 2026 | 1.71 | 1.73 | 1.70 | 1.71 | 1.68 | 0.59% | 198,199 |
| Feb 26, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.67 | -0.58% | 118,467 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.70 | 1.71 | 1.68 | -0.29% | 671,223 |
| Feb 24, 2026 | 1.78 | 1.78 | 1.69 | 1.72 | 1.69 | -2.28% | 276,236 |
| Feb 23, 2026 | 1.76 | 1.78 | 1.73 | 1.76 | 1.73 | 1.15% | 393,819 |
| Feb 20, 2026 | 1.64 | 1.75 | 1.63 | 1.74 | 1.71 | 6.44% | 1,028,981 |
| Feb 19, 2026 | 1.63 | 1.63 | 1.62 | 1.63 | 1.60 | 0.62% | 217,855 |
| Feb 18, 2026 | 1.60 | 1.64 | 1.60 | 1.62 | 1.59 | 1.25% | 253,046 |
| Feb 17, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.57 | 0.95% | 316,858 |
| Feb 16, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.56 | 1.60% | 847,971 |
| Feb 13, 2026 | 1.65 | 1.65 | 1.53 | 1.56 | 1.53 | 0.32% | 1,351,915 |
| Feb 12, 2026 | 1.56 | 1.57 | 1.53 | 1.56 | 1.53 | 0.32% | 221,849 |
| Feb 11, 2026 | 1.55 | 1.56 | 1.49 | 1.55 | 1.52 | -0.32% | 596,922 |
| Feb 10, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.53 | -0.96% | 203,529 |
| Feb 9, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.54 | 2.95% | 119,746 |
| Feb 6, 2026 | 1.60 | 1.63 | 1.51 | 1.53 | 1.50 | -6.15% | 551,426 |
| Feb 5, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.60 | - | 259,736 |
| Feb 4, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.60 | 0.93% | 264,125 |
| Feb 3, 2026 | 1.63 | 1.65 | 1.61 | 1.61 | 1.58 | -1.53% | 202,440 |
| Feb 2, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.61 | - | 390,322 |
| Jan 30, 2026 | 1.63 | 1.64 | 1.62 | 1.64 | 1.61 | -0.91% | 328,030 |
| Jan 29, 2026 | 1.64 | 1.67 | 1.63 | 1.65 | 1.62 | - | 580,372 |
| Jan 28, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.62 | -1.49% | 25,947 |
| Jan 27, 2026 | 1.69 | 1.69 | 1.62 | 1.68 | 1.65 | -0.30% | 491,254 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.64 | 1.68 | 1.65 | - | 559,389 |
| Jan 22, 2026 | 1.63 | 1.69 | 1.63 | 1.68 | 1.65 | 2.44% | 544,817 |
| Jan 21, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.61 | 0.61% | 268,344 |
| Jan 20, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.60 | 0.62% | 247,956 |
| Jan 19, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.59 | -0.31% | 250,299 |
| Jan 16, 2026 | 1.64 | 1.64 | 1.62 | 1.63 | 1.60 | 0.31% | 252,536 |
| Jan 15, 2026 | 1.62 | 1.63 | 1.59 | 1.62 | 1.59 | - | 115,546 |
| Jan 14, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.59 | -1.22% | 89,954 |
| Jan 13, 2026 | 1.68 | 1.68 | 1.61 | 1.64 | 1.61 | -1.50% | 326,182 |
| Jan 12, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.64 | -0.30% | 421,635 |
| Jan 9, 2026 | 1.71 | 1.71 | 1.64 | 1.67 | 1.64 | -3.47% | 546,748 |
| Jan 8, 2026 | 1.73 | 1.74 | 1.70 | 1.73 | 1.70 | - | 855,568 |
| Jan 7, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.70 | 3.59% | 436,975 |
| Jan 6, 2026 | 1.59 | 1.68 | 1.59 | 1.67 | 1.64 | 4.70% | 1,303,663 |
| Jan 5, 2026 | 1.48 | 1.60 | 1.48 | 1.60 | 1.57 | 8.87% | 1,212,985 |
| Jan 2, 2026 | 1.46 | 1.47 | 1.45 | 1.47 | 1.44 | 0.34% | 116,918 |
| Dec 31, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.44 | 1.39% | 387,883 |
| Dec 30, 2025 | 1.40 | 1.46 | 1.40 | 1.44 | 1.42 | -0.69% | 60,649 |
| Dec 29, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.43 | 0.69% | 53,748 |
| Dec 24, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.42 | - | 211,657 |
| Dec 23, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.42 | 0.35% | 487,921 |
| Dec 22, 2025 | 1.37 | 1.44 | 1.37 | 1.44 | 1.41 | 2.50% | 686,452 |
| Dec 19, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.38 | - | 83,747 |
| Dec 18, 2025 | 1.40 | 1.41 | 1.36 | 1.40 | 1.38 | 0.36% | 308,416 |
| Dec 17, 2025 | 1.39 | 1.42 | 1.38 | 1.40 | 1.37 | 1.45% | 242,789 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.35 | -0.72% | 135,900 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.36 | -1.07% | 17,966 |
| Dec 12, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 188,489 |
| Dec 11, 2025 | 1.35 | 1.42 | 1.35 | 1.39 | 1.37 | 0.36% | 363,127 |
| Dec 10, 2025 | 1.38 | 1.39 | 1.37 | 1.39 | 1.36 | 1.09% | 82,932 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | -0.36% | 65,666 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.36 | 1.38 | 1.35 | 0.36% | 164,434 |
| Dec 5, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.35 | 0.37% | 150,807 |
| Dec 4, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.34 | -1.44% | 196,170 |
| Dec 3, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -1.07% | 117,378 |
| Dec 2, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.38 | 0.72% | 454,952 |