Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-22 18:39:22 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CVL) CIVMEC LIMITED Daily Prices...

     Prev Section TOC    Company Info for CVL    Basic Next Section


Company Details for (CVL) CIVMEC LIMITED

Listing CodeCVL
Listing NameCIVMEC LIMITED
GICS SectorCapital Goods
ISIN NameCLEARVIEW CAPITAL
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CVL2


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CVL .. Friday 7th January 2005

CVL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CVL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CVL) CIVMEC LIMITED
DateOpenHighLowCloseVolume
2005-09-160.0560.0560.0560.0560
2005-09-150.0560.0560.0560.0560
2005-09-140.0560.0560.0560.0560
2005-09-130.0560.0560.0560.0560
2005-09-120.0560.0560.0560.0560
2005-06-100.0560.0560.0560.0560
2005-06-090.0560.0560.0560.0560
2005-06-080.0560.0560.0560.0560
2005-06-070.0560.0560.0560.0560
2005-06-060.0560.0560.0560.0560
2005-06-030.0560.0560.0560.0560
2005-06-020.0560.0560.0560.0560
2005-06-010.0560.0560.0560.0560
2005-05-310.0560.0560.0560.0560
2005-05-300.0560.0560.0560.0560
2005-05-270.0560.0560.0560.0560
2005-05-260.0560.0560.0560.0560
2005-05-250.0560.0560.0560.0560
2005-05-240.0560.0560.0560.0560
2005-05-230.0560.0560.0560.0560
2005-05-200.0560.0560.0560.0560
2005-05-190.0560.0560.0560.0560
2005-05-180.0560.0560.0560.0560
2005-05-170.0560.0560.0560.0560
2005-05-160.0560.0560.0560.0560
2005-05-130.0560.0560.0560.0560
2005-05-120.0560.0560.0560.0560
2005-05-110.0560.0560.0560.0560
2005-05-100.0560.0560.0560.0560
2005-05-090.0560.0560.0560.0560
2005-05-060.0560.0560.0560.0560
2005-05-050.0560.0560.0560.0560
2005-05-040.0560.0560.0560.0560
2005-05-030.0560.0560.0560.0560
2005-05-020.0560.0560.0560.0560
2005-04-290.0560.0560.0560.0560
2005-04-280.0560.0560.0560.0560
2005-04-270.0560.0560.0560.0560
2005-04-260.0560.0560.0560.0560
2005-04-220.0560.0560.0560.0560
2005-04-210.0560.0560.0560.0560
2005-04-200.0560.0560.0560.0560
2005-04-190.0560.0560.0560.0560
2005-04-180.0560.0560.0560.0560
2005-04-150.0560.0560.0560.0560
2005-04-140.0560.0560.0560.0560
2005-04-130.0560.0560.0560.0560
2005-04-120.0560.0560.0560.0560
2005-04-110.0560.0560.0560.0560
2005-04-080.0560.0560.0560.0560
2005-04-070.0560.0560.0560.0560
2005-04-060.0560.0560.0560.0560
2005-04-050.0560.0560.0560.0560
2005-04-040.0560.0560.0560.0560
2005-04-010.0560.0560.0560.0560
2005-03-310.0560.0560.0560.0560
2005-03-300.0560.0560.0560.0560
2005-03-290.0560.0560.0560.0560
2005-03-240.0560.0560.0560.0560
2005-03-230.0560.0560.0560.0560
2005-03-220.0560.0560.0560.0560
2005-03-210.0560.0560.0560.0560
2005-03-180.0560.0560.0560.0560
2005-03-170.0560.0560.0560.0560
2005-03-160.0560.0560.0560.0560
2005-03-150.0560.0560.0560.0560
2005-03-140.0560.0560.0560.0560
2005-03-110.0560.0560.0560.0560
2005-03-100.0560.0560.0560.0560
2005-03-090.0560.0560.0560.0560
2005-03-080.0560.0560.0560.0560
2005-03-070.0560.0560.0560.0560
2005-03-040.0560.0560.0560.0560
2005-03-030.0560.0560.0560.0560
2005-03-020.0560.0560.0560.0560
2005-03-010.0560.0560.0560.0560
2005-02-280.0560.0560.0560.0560
2005-02-250.0560.0560.0560.0560
2005-02-240.0560.0560.0560.0560
2005-02-230.0560.0560.0560.0560
2005-02-220.0560.0560.0560.0560
2005-02-210.0560.0560.0560.0560
2005-02-180.0560.0560.0560.0560
2005-02-170.0560.0560.0560.0560
2005-02-160.0560.0560.0560.0560
2005-02-150.0560.0560.0560.0560
2005-02-140.0560.0560.0560.0560
2005-02-110.0560.0560.0560.0560
2005-02-100.0560.0560.0560.0560
2005-02-090.0560.0560.0560.0560
2005-02-080.0560.0560.0560.0560
2005-02-070.0560.0560.0560.0560
2005-02-040.0560.0560.0560.0560
2005-02-030.0560.0560.0560.0560
2005-02-020.0560.0560.0560.0560
2005-02-010.0560.0560.0560.0560
2005-01-310.0560.0560.0560.0560
2005-01-280.0560.0560.0560.0560
2005-01-270.0560.0560.0560.0560
2005-01-250.0560.0560.0560.0560
2005-01-240.0560.0560.0560.0560
2005-01-210.0560.0560.0560.0560
2005-01-200.0560.0560.0560.0560
2005-01-190.0560.0560.0560.0560
2005-01-180.0560.0560.0560.0560
2005-01-170.0560.0560.0560.0560
2005-01-140.0560.0560.0560.0560
2005-01-130.0560.0560.0560.0560
2005-01-120.0560.0560.0560.0560
2005-01-110.0560.0560.0560.0560
2005-01-100.0560.0560.0560.0560
2005-01-070.0550.0560.0510.056###
2005-01-060.0540.0560.0540.056###
2005-01-050.0550.0550.0540.054###
2005-01-04###0.055###0.055###
2004-12-310.0510.051#########
2004-12-300.0530.0540.049######
2004-12-29############0
2004-12-24############0
2004-12-230.0520.053#########
2004-12-220.049###0.049######
2004-12-210.049###0.048######
2004-12-200.048###0.047######
2004-12-17############0
2004-12-160.047###0.047###118920
2004-12-150.0470.0470.0470.047###
2004-12-14############0
2004-12-130.0520.052######343080
2004-12-100.0530.0530.0520.052###
2004-12-090.0530.0530.0530.053480
2004-12-080.0550.0570.0550.0551243440
2004-12-070.0550.0560.0550.055###
2004-12-060.0550.0550.0550.055###
2004-12-030.0560.0560.0550.055###
2004-12-020.0550.0550.0550.0550
2004-12-010.0550.0550.0550.0550
2004-11-300.0560.0560.0540.055###
2004-11-290.0570.0570.0550.056###
2004-11-260.0560.0590.0550.057###
2004-11-250.055###0.0550.057###
2004-11-240.0480.0550.0480.0557192970
2004-11-230.0470.0510.0470.048###
2004-11-22############85720
2004-11-190.0540.0550.0540.054###
2004-11-180.0540.0550.0540.055###
2004-11-170.0550.0550.0550.055###
2004-11-16###############
2004-11-150.0520.0530.0520.053###
2004-11-120.0530.0530.0530.053###
2004-11-110.0480.0550.0480.055469280
2004-11-100.0460.0480.0460.048181920
2004-11-090.0440.0460.0440.0462328080
2004-11-080.0420.0420.0420.0420
2004-11-050.0420.0420.0420.0420
2004-11-040.0420.0420.0420.042###
2004-11-030.0440.0440.0440.044###
2004-11-020.0460.0460.0460.0460
2004-11-010.0470.0470.0460.046###
2004-10-290.0480.0480.0480.0480
2004-10-280.0480.0480.0480.048###
2004-10-270.0490.0490.0490.049###
2004-10-260.0490.0490.0490.0490
2004-10-250.0450.0490.0450.049###
2004-10-220.0450.0450.0450.0450
2004-10-210.0450.0450.0450.045###
2004-10-20######0.0450.045###
2004-10-190.0490.0490.0490.049###
2004-10-18############0
2004-10-15###############
2004-10-14############0
2004-10-13############189154
2004-10-12###############
2004-10-11############0
2004-10-08############0
2004-10-07############0
2004-10-06############0
2004-10-05############0
2004-10-04###############
2004-10-01############0
2004-09-30############0
2004-09-29############590240
2004-09-28###############
2004-09-27###############
2004-09-24###############
2004-09-23###############
2004-09-22############0
2004-09-21############0
2004-09-20############0
2004-09-17###############
2004-09-16############0
2004-09-15############0
2004-09-14############0
2004-09-13############0
2004-09-10############0
2004-09-09############0
2004-09-08############0
2004-09-07############0
2004-09-06############0
2004-09-03###############
2004-09-02############0
2004-09-01###############
2004-08-31############0
2004-08-30############0
2004-08-27############0
2004-08-26###############
2004-08-25############0
2004-08-24############0
2004-08-23############0
2004-08-20############0
2004-08-19############0
2004-08-18############0
2004-08-17###############
2004-08-16############0
2004-08-13############0
2004-08-12############0
2004-08-11############0
2004-08-10############0
2004-08-09############0
2004-08-06###############
2004-08-05############0
2004-08-04############17670
2004-08-03############0
2004-08-02############0
2004-07-30############0
2004-07-29############0
2004-07-28############0
2004-07-27###############
2004-07-26############0
2004-07-23############0
2004-07-22############0
2004-07-21############0
2004-07-20############0
2004-07-19############0
2004-07-16############0
2004-07-15###############
2004-07-140.0410.041#########
2004-07-13###############
2004-07-12############0
2004-07-09############0
2004-07-08###############
2004-07-07############0
2004-07-06############0
2004-07-05############0
2004-07-02############0
2004-07-01###############
2004-06-30###############
2004-06-290.0410.0410.0410.041###
2004-06-280.0410.0410.0410.041###
2004-06-250.0410.0450.0410.045###
2004-06-24###############
2004-06-23############0
2004-06-22###############
2004-06-21############0
2004-06-18###############
2004-06-17############0
2004-06-16###############
2004-06-15############18470
2004-06-14###############
2004-06-11###############
2004-06-10###############
2004-06-090.0410.041#########
2004-06-080.0430.0430.0420.042359547
2004-06-070.0470.0490.0470.049###
2004-06-04###0.042###0.042###
2004-06-03###############
2004-06-02###0.041###0.041###
2004-06-01############76520
2004-05-31############109340
2004-05-28###############
2004-05-27############0
2004-05-26###############
2004-05-25############0
2004-05-24############0
2004-05-21############0
2004-05-20############0
2004-05-19###############
2004-05-18############0
2004-05-17###############
2004-05-14############0
2004-05-13###############
2004-05-12###############
2004-05-11###############
2004-05-10############0
2004-05-07############0
2004-05-06###############
2004-05-05############0
2004-05-04############0
2004-05-03############0
2004-04-29###############
2004-04-27###############
2004-04-19###############
2004-04-16###0.044#########
2004-04-07############301880
2004-04-06############163120
2004-04-01############811080
2004-03-31###############
2004-03-24############5120
2004-03-19###############
2004-03-17###############
2004-03-16###############
2004-03-12###############
2004-03-11############132075
2004-03-10###############
2004-03-05###############
2004-03-03###############
2004-03-02###############
2004-02-27###############
2004-02-18############188889
2004-02-17###############
2004-02-16###############
2004-02-13###############
2004-02-12###############
2004-02-110.0410.041#########
2004-02-09###############
2004-02-060.0420.042#########
2004-02-040.0420.0420.0420.042###
2004-02-030.0440.0440.0440.04481153
2004-01-300.0460.0460.0450.045###
2004-01-290.0450.0450.0450.045###
2004-01-280.0460.0460.0450.045###
2004-01-270.0450.0450.0450.045###
2004-01-220.0440.0450.0430.043###
2004-01-210.0420.0440.0420.044###
2004-01-200.0440.0440.0420.042###
2004-01-160.0410.0450.0410.045###
2004-01-150.0410.0410.0410.041###
2004-01-140.0420.0420.0420.042###
2004-01-130.0420.0420.0420.042###
2004-01-120.0450.0450.0440.044###
2004-01-090.0440.0450.0440.045699080
2004-01-080.0430.0440.0430.044814558
2004-01-060.0410.0410.0410.041###
2004-01-050.0420.0420.0420.042###
2003-12-310.0430.0430.0430.0430
2003-12-300.0430.0430.0430.043###
2003-12-290.0430.0430.0430.043###
2003-12-240.0440.0440.0440.044295442
2003-12-230.0440.0440.0440.044###
2003-12-220.0410.0430.0410.043185559
2003-12-190.0420.0420.0420.042###
2003-12-18############0
2003-12-17###############
2003-12-160.0430.0430.0430.043###
2003-12-150.0430.0430.0430.043###
2003-12-12###0.043###0.043###
2003-12-11###############
2003-12-10###############
2003-12-09###############
2003-12-08###############
2003-12-05###############
2003-12-04############0
2003-12-03###############
2003-12-02############0
2003-12-01###############
2003-11-280.0420.0420.0420.0420
2003-11-270.0420.0420.0420.0420
2003-11-260.0420.0420.0420.0420
2003-11-250.0420.0420.0420.042###
2003-11-240.0430.0430.0430.0430
2003-11-210.0430.0430.0430.0430
2003-11-200.0430.0430.0430.043###
2003-11-190.0430.0430.0430.0430
2003-11-180.0430.0430.0430.0430
2003-11-170.0430.0440.0430.043###
2003-11-140.0430.0440.0430.044###
2003-11-130.0430.0430.0430.043###
2003-11-120.0430.0430.0430.043###
2003-11-110.0430.0430.0430.043###
2003-11-100.0440.0440.0430.043###
2003-11-070.0420.0420.0420.0420
2003-11-060.0420.0420.0420.042###
2003-11-050.0420.0420.0420.042###
2003-11-040.0440.0440.0440.0440
2003-11-030.0420.0440.0420.044###
2003-10-310.0440.0450.0420.042###
2003-10-300.0440.0440.0440.0440
2003-10-290.0440.0440.0440.044###
2003-10-280.0420.0420.0420.042###
2003-10-270.0420.0420.0420.042###
2003-10-240.0430.0430.0420.042###
2003-10-230.0420.0440.0420.042###
2003-10-22###0.042###0.041###
2003-10-21###############
2003-10-20############25421
2003-10-17###0.044###0.042319184
2003-10-16############755555
2003-10-15###############
2003-10-14###############
2003-10-13###############
2003-10-10###############
2003-10-09###############
2003-10-08###############
2003-10-07###############
2003-10-06###############
2003-10-03############244847
2003-10-02###############
2003-10-01###############
2003-09-30############0
2003-09-29###############
2003-09-26###############
2003-09-25###############
2003-09-24###############
2003-09-23###############
2003-09-22###############
2003-09-19###############
2003-09-18###############
2003-09-170.0410.041######730453
2003-09-16###0.042######2404547
2003-09-15############631953
2003-09-12############973047
2003-09-11###############
2003-09-10###############
2003-09-09############635777
2003-09-08############151927
2003-09-05###############
2003-09-04############0
2003-09-03###############
2003-09-02############0
2003-09-01############0
2003-08-29###############
2003-08-28###############
2003-08-27############0
2003-08-26############0
2003-08-25###############
2003-08-22###############
2003-08-21############0
2003-08-20###############
2003-08-19###############
2003-08-18###############
2003-08-15############0
2003-08-14###############
2003-08-13###############
2003-08-12###############
2003-08-11###############
2003-08-08############0
2003-08-07###############
2003-08-06############0
2003-08-05############0
2003-08-04############115377
2003-08-01###############
2003-07-310.0290.0290.0290.0290
2003-07-300.0290.0290.0290.029###
2003-07-290.0290.0290.0290.029###
2003-07-280.0280.0280.0280.028###
2003-07-250.0290.0290.0290.0290
2003-07-240.0290.0290.0290.0290
2003-07-230.0290.0290.0290.0290
2003-07-220.0290.0290.0290.029###
2003-07-210.0280.0280.0280.028###
2003-07-180.0280.0280.0280.028###
2003-07-170.0290.0290.0290.0290
2003-07-160.0290.0290.0290.0290
2003-07-150.0290.0290.0290.0290
2003-07-140.0290.0290.0290.0290
2003-07-110.0290.0290.0290.029###
2003-07-100.0290.0290.0290.0290
2003-07-090.0290.0290.0290.0290
2003-07-080.0290.0290.0290.029###
2003-07-070.0280.0280.0280.0280
2003-07-040.0280.0280.0280.0280
2003-07-030.0280.0280.0280.0280
2003-07-020.0280.0280.0280.028###
2003-07-010.0280.0280.0280.0280
2003-06-300.0280.0280.0280.0280
2003-06-270.0280.0280.0280.0280
2003-06-260.0280.0280.0280.028###
2003-06-250.0280.0280.0280.028###
2003-06-240.0290.0290.0270.02745480
2003-06-230.0290.0290.0270.027###
2003-06-200.0280.0280.0280.0285756145
2003-06-190.0280.0280.0280.028###
2003-06-180.0280.0280.0280.0280
2003-06-170.0270.0280.0270.028###
2003-06-160.0280.0280.0280.0280
2003-06-130.0280.0280.0280.0280
2003-06-120.0280.0280.0280.0280
2003-06-110.0280.0280.0280.028###
2003-06-100.0290.0290.0290.0290
2003-06-060.0290.0290.0290.0290
2003-06-05######0.0290.029###
2003-06-040.0280.0280.0280.028###
2003-06-03###############
2003-06-02######0.0290.029###
2003-05-300.0290.0290.0290.029###
2003-05-29############0
2003-05-28###############
2003-05-27###############
2003-05-260.029###0.029######
2003-05-23###############
2003-05-220.0280.0280.0280.028###
2003-05-210.0280.0280.0280.028###
2003-05-200.0270.0270.0270.027###
2003-05-190.0270.0280.0270.028###
2003-05-160.0280.0280.0280.028###
2003-05-150.0270.0270.0270.027###
2003-05-140.0260.0260.0260.0260
2003-05-130.0260.0260.0260.026###
2003-05-120.0260.0260.0260.0260
2003-05-090.0260.0260.0260.026###
2003-05-080.0280.0280.0280.0280
2003-05-070.0280.0280.0280.0280
2003-05-060.0280.0280.0280.0280
2003-05-050.0280.0280.0280.0280
2003-05-020.0270.0280.0270.028###
2003-05-010.0260.0260.0260.026###
2003-04-300.0270.0270.0270.0270
2003-04-290.0270.0270.0270.0270
2003-04-280.0270.0270.0270.0270
2003-04-240.0270.0270.0270.0270
2003-04-230.0270.0270.0270.027###
2003-04-220.0260.0260.0260.0260
2003-04-170.0270.0270.0260.026###
2003-04-160.0270.0270.0270.027###
2003-04-150.0260.0260.0260.026###
2003-04-140.0260.0260.0260.026###
2003-04-110.0260.0260.0260.0260
2003-04-100.0260.0260.0260.0260
2003-04-090.0260.0260.0260.026###
2003-04-080.0280.0280.0280.028###
2003-04-070.0280.0280.0260.026###
2003-04-040.0260.0260.0260.0260
2003-04-030.0260.0260.0260.0260
2003-04-020.0260.0260.0260.0260
2003-04-010.0260.0260.0260.0260
2003-03-310.0260.0260.0260.0260
2003-03-280.0260.0260.0260.0260
2003-03-270.0260.0260.0260.0260
2003-03-260.0260.0260.0260.0260
2003-03-250.0260.0260.0260.0260
2003-03-240.0260.0260.0260.0260
2003-03-210.0260.0260.0260.0260
2003-03-200.0260.0260.0260.026###
2003-03-190.0270.0270.0270.0270
2003-03-180.0270.0270.0270.0270
2003-03-170.0270.0270.0270.0270
2003-03-140.0270.0270.0270.027###
2003-03-130.0250.0250.0250.025###
2003-03-120.0260.0260.0260.0260
2003-03-110.0260.0260.0260.026###
2003-03-100.0260.0260.0260.026###
2003-03-070.0270.0270.0270.027###
2003-03-060.0270.0270.0250.025###
2003-03-050.0250.0250.0250.025###
2003-03-040.0250.0250.0250.0250
2003-03-030.0250.0250.0250.0250
2003-02-280.0250.0250.0250.025###
2003-02-270.0250.0250.0250.025###
2003-02-260.0250.0250.0250.0253668828
2003-02-250.0250.0250.0250.0250
2003-02-240.0250.0250.0250.0250
2003-02-210.0250.0250.0250.025###
2003-02-200.0230.0270.0230.027###
2003-02-190.0220.0220.0220.0220
2003-02-180.0220.0220.0220.022###
2003-02-170.0210.0210.0210.021###
2003-02-140.0210.0210.0210.021###
2003-02-130.0240.0240.0240.0240
2003-02-120.0240.0240.0240.024###
2003-02-11############0
2003-02-100.0210.021#########
2003-02-070.0210.0210.0210.0210
2003-02-060.0210.0220.0210.021###
2003-02-050.0210.022###0.021###
2003-02-040.0220.0220.0220.022###
2003-02-030.0210.0210.0210.0210
2003-01-310.0210.0210.0210.021###
2003-01-300.0230.0230.0230.0230
2003-01-290.0230.0230.0230.023###
2003-01-280.0260.0260.0260.0260
2003-01-240.0260.0260.0260.0260
2003-01-230.0250.0260.0250.026138470
2003-01-220.0250.0250.0250.0250
2003-01-210.0250.0250.0250.025###
2003-01-200.0250.0250.0250.0250
2003-01-170.0250.0250.0250.0250
2003-01-160.0250.0250.0250.0250
2003-01-150.0250.0250.0250.0250
2003-01-140.0250.0250.0250.0250
2003-01-130.0250.0250.0250.02540840
2003-01-100.0250.0250.0250.0250
2003-01-090.0250.0250.0250.025###
2003-01-080.0250.0250.0250.0250
2003-01-070.0250.0250.0250.0250
2003-01-060.0250.0250.0250.025###
2003-01-03############0
2003-01-02###############

     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-07-22 18:39:22 thru 2018-07-22 18:39:22 GMT for 0 secs.
Page length category 2 - Current - 0, 00000