CIM.AX - CIMIC Group Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201932.4032.5331.7431.8331.83939,889
Sep 19, 201931.3932.5430.9332.3032.30937,832
Sep 18, 201931.8231.8730.9831.0631.06694,315
Sep 17, 201932.1132.1131.3531.8931.89697,536
Sep 16, 201931.6732.1331.3232.0932.09466,939
Sep 13, 201932.3632.4031.4031.7131.71520,530
Sep 12, 201932.4832.7031.7632.0432.04724,491
Sep 11, 201931.2632.3031.0032.3032.301,034,297
Sep 11, 20190.71 Dividend
Sep 10, 201932.1732.4131.5231.7030.99991,845
Sep 09, 201931.0932.4631.0132.3631.64867,572
Sep 06, 201930.3731.0930.2630.9130.22872,722
Sep 05, 201929.6030.2529.4030.1829.50823,666
Sep 04, 201930.2930.2928.8829.3728.711,526,583
Sep 03, 2019------
Sep 02, 201931.3131.5331.2431.4130.71376,183
Aug 30, 201931.0031.2530.7331.0030.311,073,079
Aug 29, 201931.0431.1230.5730.6529.96337,236
Aug 28, 201931.3931.4730.9431.0730.37464,531
Aug 27, 201931.4031.6931.1331.2130.51537,335
Aug 26, 201931.5231.6031.0531.2030.50451,656
Aug 23, 201931.5132.3231.4532.2231.50402,040
Aug 22, 201931.7531.8331.3931.7531.04513,539
Aug 21, 201931.3931.5031.0431.3130.61719,883
Aug 20, 201931.5031.6730.9631.6530.94918,213
Aug 19, 201931.2631.4130.8431.4130.71404,777
Aug 16, 201930.8031.0530.6330.8530.16932,967
Aug 15, 201931.3131.4730.3630.7130.021,167,406
Aug 14, 201932.3032.9432.0832.2831.56926,668
Aug 13, 201932.8032.8732.0132.0831.36978,005
Aug 12, 201933.0133.5732.7533.1132.37457,271
Aug 09, 201933.4533.9232.9533.1632.42557,389
Aug 08, 201933.3933.4532.8232.9632.22660,384
Aug 07, 201934.0034.1033.4433.6032.85842,762
Aug 06, 201933.8234.2233.4833.8033.041,017,050
Aug 05, 201935.8035.8335.3935.4634.66273,421
Aug 02, 201936.4836.4835.7335.7634.961,132,682
Aug 01, 201936.5936.7736.1936.6635.84888,410
Jul 31, 201937.3037.4936.5536.6935.871,204,801
Jul 30, 201937.3337.6537.1837.6436.80824,224
Jul 29, 201936.7636.8436.3536.7035.88552,521
Jul 26, 201936.4036.9336.0136.5635.741,017,232
Jul 25, 201935.1436.1234.8535.9835.171,227,558
Jul 24, 201935.1335.5934.7634.8034.02793,528
Jul 23, 201935.7535.9534.6334.7233.941,059,763
Jul 22, 201936.4036.6435.6235.6634.861,055,157
Jul 19, 201937.3237.8536.4536.5735.751,470,604
Jul 18, 201941.1041.1036.0337.0936.262,601,798
Jul 17, 201945.5845.8044.9745.7844.75337,349
Jul 16, 201944.9645.6744.8045.2744.26534,334
Jul 15, 201944.8745.0444.6644.8043.80273,115
Jul 12, 201945.3945.5344.9345.0544.04287,552
Jul 11, 201945.0045.9144.9445.4544.43354,625
Jul 10, 201945.2545.2844.9245.2244.211,415,135
Jul 09, 201945.0645.5344.7945.0644.05316,055
Jul 08, 201946.2246.7445.3445.4944.47363,670
Jul 05, 201946.7646.8046.0246.2745.23331,487
Jul 04, 201946.8846.8845.9646.0445.01336,172
Jul 03, 201946.3747.1446.1346.5445.50297,749
Jul 02, 201945.6945.9945.3945.8744.84396,230
Jul 01, 201945.1745.5145.1445.3144.30241,786
Jun 28, 201945.2045.4444.7444.7743.77378,741
Jun 27, 201944.8845.6244.8845.5844.56352,548
Jun 26, 201944.7645.2144.3545.0744.06426,327
Jun 25, 201944.6545.1243.1544.6943.69429,029
Jun 24, 201945.0545.4544.9445.1244.11268,716
Jun 21, 201945.6946.4345.3145.4944.47531,416
Jun 20, 201945.7445.7545.2045.4144.39449,831
Jun 19, 201944.8445.3744.7245.3744.35410,756
Jun 18, 201944.8444.8544.4644.7743.77416,488
Jun 17, 201944.7045.2044.6944.9643.95181,372
Jun 14, 201945.1845.5045.0245.0544.04321,311
Jun 13, 201945.9446.1744.8044.8643.86316,593
Jun 13, 20190.86 Dividend
Jun 12, 201945.2546.0845.2545.8844.01358,012
Jun 11, 201944.2945.5144.2445.3743.52629,353
Jun 07, 201944.0044.6343.8144.5142.70311,432
Jun 06, 201944.4344.7844.2644.5142.70425,162
Jun 05, 201943.9644.1843.7544.0542.26546,537
Jun 04, 201943.7344.3943.5343.9042.11766,883
Jun 03, 201944.4544.6543.6743.7541.97609,104
May 31, 201944.0345.3544.0245.1643.32500,357
May 30, 201943.9744.7943.9744.7142.89735,525
May 29, 201945.0645.2544.4644.5342.72686,538
May 28, 201946.0046.1245.0245.5343.68668,603
May 27, 201946.5046.7346.0646.1144.23117,828
May 24, 201946.6846.7546.1846.4044.51471,494
May 23, 201946.7447.0146.3146.7544.85415,540
May 22, 201946.7647.0546.6046.7444.84267,447
May 21, 201946.3146.9846.0046.7644.86451,675
May 20, 201946.7746.9445.9946.6244.72178,060
May 17, 201944.0047.0043.7546.4644.57353,553
May 16, 201945.7946.4645.7246.4644.57239,951
May 15, 201945.0345.8344.8845.6043.74481,585
May 14, 201945.0045.2344.7345.1743.33423,963
May 13, 201945.1845.7945.1845.6943.83242,391
May 10, 201945.5146.1244.9245.2743.43415,898
May 09, 201944.2845.3544.0845.3543.50554,009
May 08, 201944.3044.7442.5044.7442.92844,448
May 07, 201946.0046.3744.6945.0043.17654,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...