Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CVL Civmec Limited

1.16

0.00 (0.00%)

Sep 23 2024 - Closed

Delayed by 20 minutes

CVL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	1.16	-0.01	-0.85%	1.18	1.18	1.155	125,171
Sep 19 2024	1.17	0.00	0.00%	1.18	1.18	1.155	62,408
Sep 18 2024	1.17	0.03	2.63%	1.15	1.20	1.15	74,949
Sep 17 2024	1.14	-0.02	-1.72%	1.15	1.15	1.14	90,580
Sep 16 2024	1.16	0.01	0.87%	1.15	1.175	1.13	102,283
Sep 13 2024	1.15	0.01	0.88%	1.18	1.18	1.13	36,238
Sep 12 2024	1.14	0.00	0.00%	1.15	1.15	1.10	49,151
Sep 11 2024	1.14	0.00	0.00%	1.12	1.20	1.12	58,434
Sep 10 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Sep 09 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Sep 06 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Sep 05 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Sep 04 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Sep 03 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Sep 02 2024	1.14	0.00	0.00%	1.14	1.14	1.14	0.00
Aug 30 2024	1.14	0.05	4.59%	1.11	1.17	1.11	192,557
Aug 29 2024	1.09	0.01	0.93%	1.09	1.11	1.08	94,798
Aug 28 2024	1.08	0.01	0.47%	1.08	1.08	1.07	71,727
Aug 27 2024	1.075	0.01	1.42%	1.06	1.075	1.06	93,645
Aug 26 2024	1.06	0.00	0.00%	1.075	1.075	1.05	40,526
Aug 23 2024	1.06	-0.01	-0.70%	1.06	1.06	1.06	5,845
Aug 22 2024	1.0675	-0.01	-1.16%	1.07	1.075	1.06	102,655
Aug 21 2024	1.08	0.02	1.89%	1.105	1.105	1.05	65,074
Aug 20 2024	1.06	0.00	0.00%	1.06	1.07	1.045	40,320
Aug 19 2024	1.06	-0.02	-1.85%	1.07	1.08	1.05	79,683
Aug 16 2024	1.08	0.00	0.00%	1.11	1.11	1.08	58,147
Aug 15 2024	1.08	0.00	0.00%	1.10	1.14	1.08	24,248
Aug 14 2024	1.08	-0.02	-1.82%	1.10	1.10	1.08	14,137
Aug 13 2024	1.10	0.00	0.00%	1.10	1.10	1.07	32,170
Aug 12 2024	1.10	-0.01	-0.90%	1.12	1.12	1.09	85,027
Aug 09 2024	1.11	0.07	6.73%	1.09	1.15	1.09	51,423
Aug 08 2024	1.04	-0.09	-7.56%	1.125	1.125	1.015	184,207
Aug 07 2024	1.125	-0.04	-3.02%	1.13	1.16	1.115	64,915
Aug 06 2024	1.16	-0.06	-4.53%	1.1725	1.24	1.11	161,694
Aug 05 2024	1.215	-0.01	-0.82%	1.285	1.30	1.16	294,474
Aug 02 2024	1.225	-0.02	-1.21%	1.24	1.275	1.225	143,152
Aug 01 2024	1.24	0.01	1.02%	1.22	1.24	1.21	41,063
Jul 31 2024	1.2275	-0.04	-2.96%	1.26	1.27	1.215	58,538
Jul 30 2024	1.265	-0.03	-1.94%	1.29	1.29	1.25	133,367
Jul 29 2024	1.29	0.06	4.88%	1.23	1.30	1.23	378,981
Jul 26 2024	1.23	0.06	5.13%	1.185	1.25	1.17	372,902
Jul 25 2024	1.17	-0.01	-0.85%	1.18	1.20	1.17	173,050
Jul 24 2024	1.18	0.05	4.42%	1.16	1.2075	1.155	262,211
Jul 23 2024	1.13	-0.02	-1.74%	1.15	1.20	1.11	66,485
Jul 22 2024	1.15	0.01	0.88%	1.12	1.20	1.105	216,082
Jul 19 2024	1.14	0.11	10.95%	1.03	1.14	1.02	264,767
Jul 18 2024	1.0275	0.03	3.27%	1.00	1.065	1.00	72,507
Jul 17 2024	0.995	0.005	0.51%	1.00	1.00	0.995	14,500
Jul 16 2024	0.99	0.00	0.00%	0.98	1.00	0.98	21,668
Jul 15 2024	0.99	-0.02	-1.98%	1.03	1.03	0.98	70,233
Jul 12 2024	1.01	0.01	0.50%	1.03	1.03	1.00	27,066
Jul 11 2024	1.005	-0.02	-1.95%	1.05	1.06	0.98	23,095
Jul 10 2024	1.025	0.02	2.50%	1.05	1.05	1.025	2,243
Jul 09 2024	1.00	0.015	1.52%	0.985	1.005	0.96	30,676
Jul 08 2024	0.985	0.00	0.00%	0.985	0.985	0.985	0.00
Jul 05 2024	0.985	0.015	1.55%	0.99	1.03	0.985	81,961
Jul 04 2024	0.97	0.00	0.00%	0.98	0.985	0.97	12,992
Jul 03 2024	0.97	0.02	2.11%	0.96	0.975	0.95	74,406
Jul 02 2024	0.95	0.00	0.00%	0.95	0.96	0.94	213,175
Jul 01 2024	0.95	0.02	2.15%	0.95	0.95	0.95	27,000
Jun 28 2024	0.93	0.00	0.00%	0.93	0.93	0.93	0.00
Jun 27 2024	0.93	0.00	0.00%	0.93	0.93	0.93	35,416
Jun 26 2024	0.93	-0.015	-1.59%	0.955	0.955	0.93	6,999
Jun 25 2024	0.945	0.005	0.53%	0.935	0.945	0.935	9,675

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