Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Civmec Limited | ASX:CVL | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.02 | -1.49% | 1.32 | 1.315 | 1.33 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.34 | 1.315 | 1.34 | 47,378 | 05:12:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 1.34 | 0.02 | 1.13% | 1.31 | 1.35 | 219,673 |
| 28 Nov 2024 | 1.325 | 0.01 | 0.76% | 1.31 | 1.33 | 87,525 |
| 27 Nov 2024 | 1.315 | -0.02 | -1.13% | 1.315 | 1.33 | 142,049 |
| 26 Nov 2024 | 1.33 | 0.02 | 1.53% | 1.30 | 1.395 | 747,239 |
| 25 Nov 2024 | 1.31 | 0.05 | 3.56% | 1.28 | 1.325 | 94,910 |
| 22 Nov 2024 | 1.265 | 0.00 | 0.00% | 1.26 | 1.285 | 177,796 |
| 21 Nov 2024 | 1.265 | 0.00 | 0.00% | 1.265 | 1.295 | 47,400 |
| 20 Nov 2024 | 1.265 | -0.02 | -1.17% | 1.245 | 1.285 | 81,050 |
| 19 Nov 2024 | 1.28 | -0.01 | -0.78% | 1.275 | 1.295 | 25,366 |
| 18 Nov 2024 | 1.29 | 0.01 | 0.78% | 1.26 | 1.295 | 172,792 |
| 15 Nov 2024 | 1.28 | -0.04 | -3.03% | 1.28 | 1.32 | 322,206 |
| 14 Nov 2024 | 1.32 | -0.03 | -1.86% | 1.29 | 1.34 | 513,103 |
| 13 Nov 2024 | 1.345 | 0.00 | 0.37% | 1.33 | 1.35 | 225,908 |
| 12 Nov 2024 | 1.34 | 0.02 | 1.13% | 1.3375 | 1.35 | 70,276 |
| 11 Nov 2024 | 1.325 | -0.04 | -2.57% | 1.325 | 1.37 | 154,889 |
| 08 Nov 2024 | 1.36 | 0.01 | 0.74% | 1.33 | 1.38 | 225,356 |
| 07 Nov 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.385 | 303,224 |
| 06 Nov 2024 | 1.35 | -0.02 | -1.46% | 1.35 | 1.36 | 11,622 |
| 05 Nov 2024 | 1.37 | -0.02 | -1.44% | 1.37 | 1.39 | 65,693 |
| 04 Nov 2024 | 1.39 | 0.03 | 2.21% | 1.37 | 1.425 | 141,610 |
| 01 Nov 2024 | 1.36 | -0.02 | -1.45% | 1.36 | 1.38 | 205,129 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.28 | 1.395 | 1.28 | 1.33 | 258,279 | 0.04 | 3.13% |
| 1 Month | 1.38 | 1.425 | 1.245 | 1.32 | 191,484 | -0.06 | -4.35% |
| 3 Months | 1.15 | 1.45 | 1.10 | 1.29 | 172,316 | 0.17 | 14.78% |
| 6 Months | 0.955 | 1.45 | 0.92 | 1.24 | 123,103 | 0.365 | 38.22% |
| 1 Year | 0.99 | 1.45 | 0.855 | 1.15 | 84,397 | 0.33 | 33.33% |
| 3 Years | 0.75 | 1.45 | 0.53 | 1.03 | 47,460 | 0.57 | 76.00% |
| 5 Years | 0.445 | 1.45 | 0.35 | 0.9295 | 37,821 | 0.875 | 196.63% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
