CIM

CIMIC Historical Data - CIM

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
CIMIC Group Limited CIM Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.17 -1.0% 16.88 18:50:01
Open Price Low Price High Price Close Price Previous Close
16.90 16.77 17.00 16.88 17.05
more quote information »

CIM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.0017.6416.7717.24276,054-0.12-0.71%
1 Month16.6017.6416.5117.00252,6950.281.69%
3 Months20.5134.0115.2817.75336,195-3.63-17.7%
6 Months18.8134.0115.2819.37349,278-1.93-10.26%
1 Year26.1346.0114.5019.82516,898-9.25-35.4%
3 Years45.0050.6011.8725.15588,943-28.12-62.49%
5 Years34.0852.7011.8730.02474,854-17.20-50.47%

CIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
21 Jan 2022 16.88 -0.17 -1.0% 16.90 23.51 16.00 452,962
20 Jan 2022 17.05 -0.05 -0.29% 17.01 17.16 16.91 241,313
19 Jan 2022 17.10 -0.23 -1.33% 17.42 17.50 17.08 259,993
18 Jan 2022 17.33 -0.04 -0.23% 17.46 17.64 17.33 255,393
17 Jan 2022 17.37 0.20 1.16% 17.25 17.41 17.18 232,098
14 Jan 2022 17.17 -0.08 -0.46% 17.22 17.25 16.98 288,590
13 Jan 2022 17.25 0.32 1.89% 17.00 17.26 16.93 344,198
12 Jan 2022 16.93 -0.03 -0.18% 17.07 17.17 16.92 208,072
11 Jan 2022 16.96 -0.08 -0.47% 16.94 17.05 16.85 269,650
10 Jan 2022 17.04 0.22 1.31% 16.79 17.11 16.71 281,641
07 Jan 2022 16.82 0.15 0.9% 16.70 16.91 16.70 201,402
06 Jan 2022 16.67 -0.36 -2.11% 16.84 16.91 16.62 294,502
05 Jan 2022 17.03 0.03 0.18% 17.05 17.21 16.98 240,067
04 Jan 2022 17.00 0.10 0.59% 16.92 17.05 16.88 254,899
31 Dec 2021 16.90 -0.18 -1.05% 17.10 17.10 16.90 119,137
30 Dec 2021 17.08 0.06 0.35% 17.20 17.20 16.98 204,308
29 Dec 2021 17.02 0.34 2.04% 16.77 17.19 16.75 266,774
24 Dec 2021 16.68 0.01 0.06% 16.74 16.88 16.68 165,264
23 Dec 2021 16.67 0.18 1.09% 16.60 16.83 16.51 409,833
22 Dec 2021 16.49 -0.05 -0.3% 16.65 16.92 16.38 730,212
Your Recent History
ASX
CIM
CIMIC
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220122 11:38:33