CVC Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	1.650	1.650	1.650	1.650	1.613	78,978
2024-09-03	1.645	1.645	1.640	1.640	1.603	50,000
2024-09-02	1.640	1.640	1.635	1.635	1.598	51,786
2024-08-30	1.625	1.630	1.620	1.630	1.593	49,919
2024-08-29	1.625	1.625	1.620	1.620	1.583	49,593
2024-08-28	1.605	1.615	1.605	1.615	1.578	86,619
2024-08-27	1.560	1.560	1.560	1.560	1.525	0
2024-08-26	1.545	1.560	1.545	1.560	1.525	37,641
2024-08-23	1.525	1.525	1.500	1.500	1.466	52,500
2024-08-22	1.515	1.515	1.515	1.515	1.481	0
2024-08-21	1.515	1.515	1.510	1.515	1.481	13,743
2024-08-20	1.515	1.515	1.515	1.515	1.481	94
2024-08-19	1.530	1.530	1.530	1.530	1.495	0
2024-08-16	1.530	1.530	1.530	1.530	1.495	0
2024-08-15	1.530	1.530	1.530	1.530	1.495	0
2024-08-14	1.550	1.550	1.525	1.530	1.495	38,115
2024-08-13	1.610	1.610	1.610	1.610	1.573	0
2024-08-12	1.610	1.610	1.610	1.610	1.573	0
2024-08-09	1.610	1.610	1.610	1.610	1.573	0
2024-08-08	1.610	1.610	1.610	1.610	1.573	0
2024-08-07	1.610	1.610	1.610	1.610	1.573	0
2024-08-06	1.610	1.610	1.610	1.610	1.573	0
2024-08-05	1.610	1.610	1.610	1.610	1.573	0
2024-08-02	1.610	1.610	1.610	1.610	1.573	9,169
2024-08-01	1.615	1.645	1.605	1.645	1.608	14,773
2024-07-31	1.705	1.705	1.705	1.705	1.666	0
2024-07-30	1.705	1.705	1.705	1.705	1.666	0
2024-07-29	1.705	1.705	1.705	1.705	1.666	0
2024-07-26	1.705	1.705	1.705	1.705	1.666	0
2024-07-25	1.705	1.705	1.705	1.705	1.666	0
2024-07-24	1.705	1.705	1.705	1.705	1.666	0
2024-07-23	1.685	1.705	1.675	1.705	1.666	52,224
2024-07-22	1.740	1.740	1.740	1.740	1.701	0
2024-07-19	1.740	1.740	1.740	1.740	1.701	0
2024-07-18	1.750	1.750	1.735	1.740	1.701	15,838
2024-07-17	1.795	1.795	1.795	1.795	1.754	0
2024-07-16	1.795	1.795	1.795	1.795	1.754	47
2024-07-15	1.670	1.685	1.670	1.685	1.647	6
2024-07-12	1.685	1.685	1.680	1.680	1.642	12,617
2024-07-11	1.735	1.735	1.735	1.735	1.696	0
2024-07-10	1.735	1.735	1.735	1.735	1.696	0
2024-07-09	1.735	1.735	1.735	1.735	1.696	10,861
2024-07-08	1.800	1.800	1.800	1.800	1.759	0
2024-07-05	1.795	1.800	1.795	1.800	1.759	7,326
2024-07-04	1.800	1.800	1.795	1.795	1.754	6,543
2024-07-03	1.800	1.800	1.800	1.800	1.759	4,878
2024-07-02	1.730	1.730	1.730	1.730	1.691	0
2024-07-01	1.730	1.730	1.730	1.730	1.691	31
2024-06-28	1.685	1.685	1.685	1.685	1.647	1,227
2024-06-27	1.800	1.805	1.800	1.800	1.759	6,970
2024-06-26	1.800	1.800	1.800	1.800	1.759	13,812
2024-06-25	1.800	1.810	1.795	1.800	1.759	92,539
2024-06-24	1.800	1.800	1.800	1.800	1.759	28,449
2024-06-21	1.765	1.765	1.765	1.765	1.725	41
2024-06-20	1.700	1.700	1.700	1.700	1.661	0
2024-06-19	1.810	1.810	1.700	1.700	1.661	1,945
2024-06-18	1.780	1.800	1.780	1.800	1.759	11,505
2024-06-17	1.745	1.785	1.745	1.785	1.744	14,907
2024-06-14	1.725	1.725	1.725	1.725	1.686	789
2024-06-13	1.665	1.665	1.665	1.665	1.627	0

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	0.0500 AUD
2023-08-03	0.0500 AUD
2023-01-31	0.0400 AUD
2022-08-03	0.0500 AUD
2022-01-31	0.0400 AUD
2021-08-03	0.0500 AUD
2021-01-21	0.0300 AUD
2019-08-06	0.0800 AUD
2019-02-21	0.0700 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.