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 | 0 | 1.33 | 1.36 | 1.32 | 106374 | 1.33735605 | DE |
| 4 | 0.035 | 2.7027027027 | 1.295 | 1.36 | 1.28 | 105726 | 1.31885736 | DE |
| 12 | -0.04 | -2.9197080292 | 1.37 | 1.425 | 1.245 | 157311 | 1.32908649 | DE |
| 26 | 0.18 | 15.652173913 | 1.15 | 1.45 | 1.015 | 146440 | 1.27699642 | DE |
| 52 | 0.41 | 44.5652173913 | 0.92 | 1.45 | 0.855 | 97038 | 1.19517594 | DE |
| 156 | 0.665 | 100 | 0.665 | 1.45 | 0.53 | 54638 | 1.07231168 | DE |
| 260 | 0.89 | 202.272727273 | 0.44 | 1.45 | 0.35 | 41696 | 0.97478759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 1.33 | 0.01 | 0.38 | 1.34 | 1.34 | 1.325 | 49761 |
| 1737609300 | 1.325 | -0.02 | -1.12 | 1.35 | 1.35 | 1.32 | 194824 |
| 1737522900 | 1.34 | -0.01 | -0.37 | 1.35 | 1.35 | 1.33 | 48962 |
| 1737436500 | 1.345 | -0.01 | -0.74 | 1.35 | 1.35 | 1.34 | 13337 |
| 1737350100 | 1.355 | 0.02 | 1.50 | 1.34 | 1.36 | 1.335 | 76354 |
| 1737090900 | 1.335 | 0 | 0.38 | 1.335 | 1.345 | 1.335 | 262787 |
| 1737004500 | 1.33 | 0.01 | 0.38 | 1.33 | 1.33 | 1.32 | 130430 |
| 1736918100 | 1.325 | 0.01 | 0.76 | 1.305 | 1.325 | 1.3 | 243409 |
| 1736831700 | 1.315 | 0 | 0.38 | 1.32 | 1.33 | 1.3 | 374058 |
| 1736745300 | 1.31 | -0.01 | -0.76 | 1.315 | 1.3225 | 1.3 | 128638 |
| 1736486100 | 1.32 | 0.01 | 0.38 | 1.32 | 1.32 | 1.32 | 97658 |
| 1736399700 | 1.315 | 0.02 | 1.94 | 1.315 | 1.32 | 1.315 | 65387 |
| 1736313300 | 1.29 | -0.01 | -0.77 | 1.32 | 1.32 | 1.29 | 195587 |
| 1736226900 | 1.3 | -0.03 | -1.89 | 1.325 | 1.325 | 1.3 | 30809 |
| 1736140500 | 1.325 | 0.01 | 0.76 | 1.315 | 1.325 | 1.305 | 99734 |
| 1735881300 | 1.315 | 0.01 | 1.15 | 1.315 | 1.315 | 1.315 | 20 |
| 1735794900 | 1.3 | 0.02 | 1.56 | 1.295 | 1.31 | 1.295 | 44728 |
| 1735617660 | 1.28 | -0.03 | -1.92 | 1.28 | 1.28 | 1.28 | 4000 |
| 1735535700 | 1.305 | 0.02 | 1.95 | 1.285 | 1.31 | 1.285 | 55509 |
| 1735276500 | 1.28 | -0.03 | -2.29 | 1.295 | 1.32 | 1.28 | 31668 |
| 1735017300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
| 1734930900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.33 | 1.295 | 195927 |
| 1734671700 | 1.33 | 0.02 | 1.53 | 1.325 | 1.33 | 1.3 | 216217 |
| 1734585300 | 1.31 | -0.01 | -0.38 | 1.33 | 1.33 | 1.3 | 58765 |
| 1734498900 | 1.315 | -0.03 | -2.41 | 1.345 | 1.355 | 1.315 | 45149 |
| 1734412500 | 1.3475 | -0.01 | -0.55 | 1.355 | 1.355 | 1.345 | 93272 |
| 1734326100 | 1.355 | 0 | 0.37 | 1.35 | 1.355 | 1.345 | 264303 |
| 1734066900 | 1.35 | 0 | 0.00 | 1.34 | 1.355 | 1.34 | 337510 |
| 1733980500 | 1.35 | 0 | 0.00 | 1.345 | 1.35 | 1.345 | 147667 |
| 1733894100 | 1.35 | 0.01 | 0.56 | 1.35 | 1.35 | 1.345 | 147216 |
| 1733807700 | 1.3425 | -0.01 | -0.56 | 1.35 | 1.35 | 1.34 | 142008 |
| 1733721300 | 1.35 | 0.02 | 1.12 | 1.34 | 1.355 | 1.34 | 50767 |
| 1733462100 | 1.335 | 0.01 | 1.14 | 1.33 | 1.335 | 1.305 | 242958 |
| 1733375700 | 1.32 | 0.01 | 0.38 | 1.32 | 1.33 | 1.305 | 128423 |
| 1733289300 | 1.315 | -0.02 | -1.13 | 1.33 | 1.33 | 1.315 | 160123 |
| 1733202900 | 1.33 | 0.01 | 0.76 | 1.315 | 1.33 | 1.315 | 271021 |
| 1733116500 | 1.32 | -0.02 | -1.49 | 1.34 | 1.34 | 1.315 | 47378 |
| 1732857300 | 1.34 | 0.02 | 1.13 | 1.34 | 1.35 | 1.31 | 219673 |
| 1732770900 | 1.325 | 0.01 | 0.76 | 1.31 | 1.33 | 1.31 | 87525 |
| 1732684500 | 1.315 | -0.02 | -1.13 | 1.325 | 1.33 | 1.315 | 142049 |
| 1732598100 | 1.33 | 0.02 | 1.53 | 1.31 | 1.395 | 1.3 | 747239 |
| 1732511700 | 1.31 | 0.05 | 3.56 | 1.28 | 1.325 | 1.28 | 94910 |
| 1732252500 | 1.2649999 | 0 | 0.00 | 1.2649999 | 1.285 | 1.26 | 177796 |
| 1732166100 | 1.2649999 | 0 | 0.00 | 1.295 | 1.295 | 1.2649999 | 47400 |
| 1732079700 | 1.2649999 | -0.02 | -1.17 | 1.285 | 1.285 | 1.245 | 81050 |
| 1731993300 | 1.28 | -0.01 | -0.78 | 1.29 | 1.295 | 1.275 | 25366 |
| 1731906900 | 1.29 | 0.01 | 0.78 | 1.28 | 1.295 | 1.26 | 172792 |
| 1731647700 | 1.28 | -0.04 | -3.03 | 1.3 | 1.32 | 1.28 | 322206 |
| 1731561300 | 1.32 | -0.03 | -1.86 | 1.32 | 1.34 | 1.29 | 513103 |
| 1731474900 | 1.345 | 0 | 0.37 | 1.33 | 1.35 | 1.33 | 225908 |
| 1731388500 | 1.34 | 0.02 | 1.13 | 1.345 | 1.35 | 1.3375 | 70276 |
| 1731302100 | 1.325 | -0.04 | -2.57 | 1.37 | 1.37 | 1.325 | 154889 |
| 1731042900 | 1.36 | 0.01 | 0.74 | 1.36 | 1.3799999 | 1.33 | 225356 |
| 1730956500 | 1.35 | 0 | 0.00 | 1.3799999 | 1.385 | 1.35 | 303224 |
| 1730870100 | 1.35 | -0.02 | -1.46 | 1.36 | 1.36 | 1.35 | 11622 |
| 1730783700 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.3899999 | 1.37 | 65693 |
| 1730697300 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.425 | 1.37 | 141610 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
