Civmec Limited (CVL)
ASX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 5.30303030303 | 1.32 | 1.45 | 1.32 | 310098 | 1.37704148 | DE |
| 4 | 0.155 | 12.5506072874 | 1.235 | 1.45 | 1.185 | 226050 | 1.30457534 | DE |
| 12 | 0.27 | 24.1071428571 | 1.12 | 1.45 | 1.045 | 133044 | 1.24444348 | DE |
| 26 | 0.49 | 54.4444444444 | 0.9 | 1.45 | 0.855 | 103184 | 1.17301439 | DE |
| 52 | 0.39 | 39 | 1 | 1.45 | 0.855 | 70926 | 1.10396072 | DE |
| 156 | 0.68 | 95.7746478873 | 0.71 | 1.45 | 0.53 | 42311 | 0.98261722 | DE |
| 260 | 0.945 | 212.359550562 | 0.445 | 1.45 | 0.35 | 34228 | 0.87812494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730438100 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3799999 | 1.36 | 205129 |
| 1730351700 | 1.3799999 | -0.01 | -0.36 | 1.37 | 1.42 | 1.37 | 322805 |
| 1730265300 | 1.385 | 0.02 | 1.84 | 1.37 | 1.3899999 | 1.355 | 273555 |
| 1730178900 | 1.36 | -0.03 | -1.81 | 1.355 | 1.3899999 | 1.34 | 223894 |
| 1730092500 | 1.385 | 0.09 | 6.54 | 1.32 | 1.45 | 1.32 | 525107 |
| 1729833300 | 1.3 | 0.03 | 2.36 | 1.28 | 1.3 | 1.27 | 511053 |
| 1729746900 | 1.27 | 0.02 | 1.60 | 1.25 | 1.27 | 1.245 | 524377 |
| 1729660500 | 1.25 | 0.03 | 2.46 | 1.23 | 1.25 | 1.23 | 120276 |
| 1729574100 | 1.22 | -0.02 | -1.61 | 1.235 | 1.235 | 1.22 | 127616 |
| 1729487700 | 1.24 | 0.05 | 4.64 | 1.23 | 1.25 | 1.205 | 122883 |
| 1729228500 | 1.185 | -0.06 | -4.44 | 1.25 | 1.25 | 1.185 | 60440 |
| 1729142100 | 1.24 | -0.02 | -1.59 | 1.26 | 1.27 | 1.23 | 221168 |
| 1729055700 | 1.26 | -0.01 | -0.40 | 1.27 | 1.28 | 1.24 | 265269 |
| 1728969300 | 1.2649999 | -0.01 | -0.39 | 1.27 | 1.27 | 1.2649999 | 3516 |
| 1728882900 | 1.27 | -0.02 | -1.55 | 1.28 | 1.3 | 1.19 | 181144 |
| 1728623700 | 1.29 | 0.01 | 0.39 | 1.295 | 1.3 | 1.26 | 156506 |
| 1728537300 | 1.285 | 0.02 | 1.98 | 1.29 | 1.29 | 1.2549999 | 335411 |
| 1728450900 | 1.26 | 0.02 | 1.61 | 1.27 | 1.27 | 1.22 | 143216 |
| 1728364500 | 1.24 | -0.02 | -1.59 | 1.27 | 1.27 | 1.24 | 141024 |
| 1728278100 | 1.26 | 0.06 | 5.00 | 1.235 | 1.26 | 1.205 | 56611 |
| 1728022500 | 1.2 | 0.02 | 1.69 | 1.185 | 1.22 | 1.18 | 275941 |
| 1727936100 | 1.18 | 0.02 | 1.72 | 1.18 | 1.185 | 1.18 | 59856 |
| 1727849700 | 1.16 | -0.01 | -0.43 | 1.165 | 1.19 | 1.16 | 96803 |
| 1727763300 | 1.165 | -0.01 | -0.43 | 1.18 | 1.18 | 1.165 | 24286 |
| 1727676900 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.16 | 80904 |
| 1727417700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.205 | 1.16 | 187989 |
| 1727331300 | 1.16 | 0 | 0.00 | 1.16 | 1.165 | 1.155 | 60690 |
| 1727244900 | 1.16 | 0 | 0.00 | 1.16 | 1.18 | 1.155 | 65382 |
| 1727158500 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.16 | 65190 |
| 1727072100 | 1.16 | 0 | 0.00 | 1.16 | 1.16 | 1.16 | 13528 |
| 1726812900 | 1.16 | -0.01 | -0.85 | 1.18 | 1.18 | 1.155 | 125171 |
| 1726726500 | 1.17 | 0 | 0.00 | 1.18 | 1.18 | 1.155 | 62408 |
| 1726640100 | 1.17 | 0.03 | 2.63 | 1.15 | 1.2 | 1.15 | 74949 |
| 1726553700 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.15 | 1.1399999 | 90580 |
| 1726467300 | 1.16 | 0.01 | 0.87 | 1.15 | 1.175 | 1.1299999 | 102283 |
| 1726208100 | 1.15 | 0.01 | 0.88 | 1.18 | 1.18 | 1.1299999 | 36238 |
| 1726121700 | 1.1399999 | 0 | 0.00 | 1.15 | 1.15 | 1.1 | 49151 |
| 1726035300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725948900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725862500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725603300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725516900 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725430500 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725344100 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1725257700 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1724998500 | 1.1399999 | 0.05 | 4.59 | 1.11 | 1.17 | 1.11 | 192557 |
| 1724912100 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.08 | 94798 |
| 1724825700 | 1.08 | 0.01 | 0.47 | 1.08 | 1.08 | 1.07 | 71727 |
| 1724739300 | 1.075 | 0.01 | 1.42 | 1.06 | 1.075 | 1.06 | 93645 |
| 1724652900 | 1.06 | 0 | 0.00 | 1.075 | 1.075 | 1.05 | 40526 |
| 1724393700 | 1.06 | -0.01 | -0.70 | 1.06 | 1.06 | 1.06 | 5845 |
| 1724307300 | 1.0674999 | -0.01 | -1.16 | 1.07 | 1.075 | 1.06 | 102655 |
| 1724220900 | 1.08 | 0.02 | 1.89 | 1.105 | 1.105 | 1.05 | 65074 |
| 1724134500 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.045 | 40320 |
| 1724048100 | 1.06 | -0.02 | -1.85 | 1.07 | 1.08 | 1.05 | 79683 |
| 1723788900 | 1.08 | 0 | 0.00 | 1.11 | 1.11 | 1.08 | 58147 |
| 1723702500 | 1.08 | 0 | 0.00 | 1.1 | 1.1399999 | 1.08 | 24248 |
| 1723616100 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1 | 1.08 | 14137 |
| 1723529700 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.07 | 32170 |
| 1723443300 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.09 | 85027 |
| 1723184100 | 1.11 | 0.07 | 6.73 | 1.09 | 1.15 | 1.09 | 51423 |
| 1723097700 | 1.04 | -0.09 | -7.56 | 1.125 | 1.125 | 1.0149999 | 184207 |
| 1723011300 | 1.125 | -0.04 | -3.02 | 1.1299999 | 1.16 | 1.115 | 64915 |
| 1722924900 | 1.16 | -0.06 | -4.53 | 1.1725 | 1.24 | 1.11 | 161694 |
| 1722838500 | 1.215 | -0.01 | -0.82 | 1.285 | 1.3 | 1.16 | 294474 |
| 1722579300 | 1.225 | -0.02 | -1.21 | 1.24 | 1.275 | 1.225 | 143152 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
