Civmec Limited Historical Data - CVL | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
Civmec Limited (CVL)
Civmec Limited (CVL) Historical

Civmec Limited (CVL)

0.90

-0.01

(-1.10%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.035	-3.74331550802	0.935	0.94	0.9	51825	0.91859005	DE
4	-0.05	-5.26315789474	0.95	0.95	0.9	52491	0.92555692	DE
12	-0.01	-1.0989010989	0.91	0.96	0.89	41513	0.92046406	DE
26	-0.06	-6.25	0.96	1.05	0.87	36161	0.93056057	DE
52	0.17	23.2876712329	0.73	1.05	0.715	31656	0.89062276	DE
156	0.36	66.6666666667	0.54	1.05	0.53	24546	0.77716373	DE
260	0.515	133.766233766	0.385	1.05	0.24	23156	0.67031422	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713507300	0.9	-0.01	-1.10	0.91	0.91	0.9	11675
1713420900	0.91	0	0.00	0.9	0.91	0.9	51367
1713334500	0.91	0	0.00	0.93	0.94	0.91	75314
1713248100	0.91	-0.025	-2.67	0.935	0.935	0.91	88029
1713161700	0.935	0.005	0.54	0.935	0.935	0.935	62049
1712902500	0.93	0	0.00	0.925	0.94	0.925	4302
1712816100	0.93	0	0.00	0.935	0.94	0.93	29432
1712729700	0.93	0.005	0.54	0.93	0.935	0.93	18463
1712643300	0.925	-0.005	-0.54	0.92	0.925	0.92	50150
1712553300	0.93	0	0.00	0.93	0.93	0.93	0
1712294100	0.93	0	0.00	0.94	0.94	0.93	32034
1712207700	0.93	0.01	1.09	0.925	0.93	0.92	127805
1712121300	0.92	-0.015	-1.60	0.92	0.92	0.915	59321
1712034900	0.935	0.03	3.31	0.905	0.935	0.905	61320
1711602900	0.905	-0.025	-2.69	0.92	0.93	0.905	3723
1711516500	0.93	0.005	0.54	0.93	0.93	0.92	17096
1711430100	0.925	-0.0025	-0.27	0.925	0.925	0.925	800
1711343700	0.9275	-0.0025	-0.27	0.93	0.94	0.9275	149489
1711084500	0.93	0	0.00	0.94	0.94	0.92	14354
1710998100	0.93	-0.01	-1.06	0.95	0.95	0.9	98667
1710911700	0.94	0	0.00	0.94	0.94	0.94	3721
1710825300	0.94	0.01	1.08	0.94	0.94	0.935	7560
1710738900	0.93	0.01	1.09	0.92	0.93	0.92	100889
1710479700	0.92	0	0.00	0.925	0.94	0.92	45864
1710393300	0.92	-0.005	-0.54	0.93	0.93	0.92	37657
1710306900	0.925	-0.015	-1.60	0.93	0.93	0.925	9162
1710220500	0.94	0.01	1.08	0.93	0.94	0.925	26769
1710134100	0.93	-0.01	-1.06	0.945	0.95	0.925	27330
1709874900	0.94	0.025	2.73	0.915	0.94	0.915	21286
1709788500	0.915	0	0.00	0.925	0.93	0.915	19211
1709702100	0.915	0	0.00	0.91	0.915	0.91	12698
1709615700	0.915	0	0.00	0.91	0.915	0.91	15246
1709529300	0.915	0	0.00	0.915	0.915	0.91	62628
1709270100	0.915	0.015	1.67	0.915	0.915	0.915	1826
1709183700	0.9	0.005	0.56	0.9	0.9	0.9	6354
1709097300	0.895	-0.02	-2.19	0.91	0.91	0.895	5000
1709010900	0.915	0.01	1.10	0.9	0.915	0.9	22689
1708924500	0.905	-0.01	-1.09	0.91	0.915	0.9	45220
1708665300	0.915	0.005	0.55	0.905	0.925	0.905	136297
1708578900	0.91	-0.005	-0.55	0.915	0.915	0.9	20793
1708492500	0.915	0	0.00	0.92	0.92	0.905	61826
1708406100	0.915	0	0.00	0.915	0.925	0.905	53308
1708319700	0.915	0.005	0.55	0.92	0.92	0.915	28210
1708060500	0.91	-0.005	-0.55	0.92	0.92	0.91	88536
1707974100	0.915	-0.015	-1.61	0.925	0.96	0.9	246010
1707887700	0.93	0.015	1.64	0.93	0.93	0.93	4117
1707801300	0.915	0.015	1.67	0.92	0.925	0.915	45700
1707714900	0.9	0	0.00	0.9	0.9	0.9	6867
1707455700	0.9	0	0.00	0.9	0.9	0.9	1000
1707369300	0.9	-0.025	-2.70	0.92	0.92	0.9	22339
1707282900	0.925	0.025	2.78	0.92	0.925	0.92	45966
1707196500	0.9	-0.03	-3.23	0.93	0.93	0.9	8787
1707110100	0.93	-0.01	-1.06	0.955	0.955	0.905	58381
1706850900	0.94	0.015	1.62	0.925	0.94	0.925	12047
1706764500	0.925	0.005	0.54	0.925	0.925	0.925	2651
1706678100	0.92	0.005	0.55	0.925	0.925	0.92	28600
1706591700	0.915	0.01	1.10	0.915	0.915	0.915	5577
1706505300	0.905	-0.01	-1.09	0.915	0.92	0.89	72257
1706159700	0.915	0.015	1.67	0.91	0.915	0.9	12020
1706073300	0.9	0	0.00	0.905	0.905	0.9	1500
1705986900	0.9	-0.02	-2.17	0.92	0.92	0.9	17418
1705900500	0.92	0.01	1.10	0.915	0.92	0.915	13900

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions