InvestSMART

Civmec Limited (ASX: CVL) - Share Price

Current share price for CVL : $1.710 0.01 (0.59%)+

Civmec Limited's current share price is $1.71. This constitutes a share price movement of -5.26% when compared to its closing share price of $1.81 seven days ago. Relative to today's opening stock price, the CVL stock price is up 0.01 or 0.59%.

CVL Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 1.46 2.08 1.365 1.71 307,457 0.24 (16.44%)
Last Year (2025) 1.295 1.565 0.82 1.46 198,621 0.165 (12.74%)
This Financial Year (FY2027) 1.94 1.94 1.67 1.71 286,723 -0.24 (-12.37%)
Last Financial Year (FY2026) 1.12 2.08 1.105 1.95 266,937 0.83 (74.11%)

CVL Share Price History

Date Open High Low Close Volume Daily Movement
8 May 2026 1.585 1.61 1.58 1.59 119,810 0.005 (0.32%)
7 May 2026 1.58 1.585 1.57 1.585 79,160 0.005 (0.32%)
6 May 2026 1.56 1.58 1.53 1.565 216,339 0.005 (0.32%)
5 May 2026 1.56 1.57 1.51 1.565 132,640 0.005 (0.32%)
4 May 2026 1.595 1.6 1.555 1.575 115,894 -0.02 (-1.25%)
1 May 2026 1.59 1.59 1.57 1.585 93,043 -0.005 (-0.31%)
30 Apr 2026 1.555 1.6 1.53 1.59 205,102 0.035 (2.25%)
29 Apr 2026 1.53 1.595 1.495 1.595 403,412 0.065 (4.25%)
28 Apr 2026 1.45 1.515 1.45 1.515 247,275 0.065 (4.48%)
27 Apr 2026 1.45 1.5 1.45 1.485 98,552 0.035 (2.41%)
24 Apr 2026 1.44 1.475 1.43 1.45 78,947 0.01 (0.69%)
23 Apr 2026 1.425 1.45 1.41 1.42 132,112 -0.005 (-0.35%)
22 Apr 2026 1.4075 1.425 1.375 1.425 219,984 0.0175 (1.24%)
21 Apr 2026 1.4125 1.415 1.3925 1.415 64,821 0.0025 (0.18%)
20 Apr 2026 1.405 1.4225 1.405 1.41 76,569 0.005 (0.36%)
17 Apr 2026 1.42 1.425 1.4 1.41 268,539 -0.01 (-0.70%)
16 Apr 2026 1.42 1.44 1.4 1.415 102,366 -0.005 (-0.35%)
15 Apr 2026 1.47 1.47 1.415 1.425 127,793 -0.045 (-3.06%)
14 Apr 2026 1.43 1.45 1.405 1.415 137,612 -0.015 (-1.05%)
13 Apr 2026 1.435 1.4525 1.405 1.43 116,722 -0.005 (-0.35%)
10 Apr 2026 1.465 1.485 1.42 1.475 230,007 0.01 (0.68%)
9 Apr 2026 1.475 1.475 1.45 1.465 80,457 -0.01 (-0.68%)
8 Apr 2026 1.42 1.5 1.42 1.48 363,094 0.06 (4.23%)
7 Apr 2026 1.43 1.45 1.3975 1.42 260,640 -0.01 (-0.70%)
2 Apr 2026 1.44 1.45 1.415 1.425 148,744 -0.015 (-1.04%)

51 - 75 of 2764 results

Page 3 of 111

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.