CVL

Civmec Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Civmec Limited CVL Australian Stock Exchange Ordinary Share AU0000012056 Chess Depository Interest
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.54 00:00:05
Open Price Low Price High Price Close Price Prev Close
0.54 0.54 0.54 0.54
more quote information »

CVL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.5450.550.5150.53269512,136-0.005-0.92%
1 Month0.5750.5750.5150.54239312,502-0.035-6.09%
3 Months0.4750.670.4550.55587219,7130.06513.68%
6 Months0.430.670.4050.48550825,3090.1125.58%
1 Year0.380.670.350.4516725,2440.1642.11%
3 Years0.780.820.240.44520519,402-0.24-30.77%
5 Years0.780.820.240.44520519,402-0.24-30.77%

CVL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2021 0.54 0.00 0.0% 0.54 0.54 0.54 44,982
Apr 16 2021 0.54 0.01 1.89% 0.54 0.54 0.54 545
Apr 15 2021 0.53 0.015 2.91% 0.535 0.535 0.53 32,960
Apr 14 2021 0.515 -0.025 -4.63% 0.53 0.53 0.515 1,000
Apr 13 2021 0.54 0.00 0.0% 0.54 0.54 0.54 0.00
Apr 12 2021 0.54 -0.005 -0.92% 0.545 0.55 0.535 14,038
Apr 09 2021 0.545 -0.015 -2.68% 0.545 0.545 0.545 12,000
Apr 08 2021 0.56 0.02 3.7% 0.56 0.56 0.56 5,000
Apr 07 2021 0.54 0.00 0.0% 0.54 0.54 0.54 2,482
Apr 06 2021 0.54 -0.01 -1.82% 0.55 0.56 0.54 30,422
Apr 01 2021 0.55 0.00 0.0% 0.55 0.55 0.55 708
Mar 31 2021 0.55 0.035 6.8% 0.515 0.55 0.515 36,200
Mar 30 2021 0.515 0.00 0.0% 0.515 0.515 0.515 0.00
Mar 29 2021 0.515 -0.035 -6.36% 0.52 0.52 0.515 3,500
Mar 26 2021 0.55 0.00 0.0% 0.55 0.55 0.55 0.00
Mar 25 2021 0.55 -0.02 -3.51% 0.55 0.55 0.55 20,410
Mar 24 2021 0.57 0.00 0.0% 0.57 0.57 0.57 0.00
Mar 23 2021 0.57 -0.01 -1.72% 0.575 0.575 0.57 3,261
Mar 21 2021 0.58 0.00 0.0% 0.58 0.58 0.58 0.00
See More Historical Prices ยป
Your Recent History
ASX
CVL
Civmec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210420 04:45:46