Civmec Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.590	1.590	1.520	1.540	1.540	305,258
2026-10-22	1.555	1.580	1.545	1.560	1.560	83,332
2026-10-21	1.580	1.580	1.540	1.550	1.550	121,281
2026-10-20	1.530	1.585	1.530	1.580	1.580	200,151
2026-10-19	1.510	1.560	1.500	1.540	1.540	343,756
2026-10-16	1.550	1.585	1.505	1.575	1.575	219,736
2026-10-15	1.640	1.640	1.560	1.560	1.560	627,448
2026-10-14	1.630	1.643	1.570	1.640	1.640	283,013
2026-10-13	1.670	1.695	1.630	1.640	1.640	235,277
2026-10-12	1.690	1.710	1.650	1.670	1.670	185,484
2026-10-09	1.725	1.745	1.705	1.720	1.685	282,399
2026-10-08	1.760	1.760	1.720	1.730	1.695	49,013
2026-10-07	1.768	1.775	1.730	1.760	1.724	204,049
2026-10-06	1.745	1.795	1.700	1.760	1.724	268,708
2026-10-05	1.725	1.745	1.705	1.705	1.670	76,703
2026-10-02	1.715	1.725	1.695	1.715	1.680	293,511
2026-10-01	1.695	1.695	1.695	1.695	1.661	0
2026-09-30	1.650	1.695	1.600	1.695	1.661	273,043
2026-09-29	1.680	1.705	1.655	1.680	1.646	140,448
2026-09-28	1.725	1.725	1.690	1.690	1.656	117,002
2026-09-25	1.760	1.765	1.720	1.720	1.685	102,997
2026-09-24	1.720	1.765	1.703	1.765	1.729	192,068
2026-09-23	1.725	1.740	1.715	1.740	1.705	57,440

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.