CVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.665 | 1.665 | 1.665 | 1.665 | 1.627 | 0 |
| 2024-06-11 | 1.735 | 1.735 | 1.660 | 1.665 | 1.627 | 20,197 |
| 2024-06-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.710 | 0 |
| 2024-06-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.710 | 0 |
| 2024-06-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.710 | 9,311 |
| 2024-06-04 | 1.730 | 1.750 | 1.720 | 1.750 | 1.710 | 21,096 |
| 2024-06-03 | 1.700 | 1.720 | 1.670 | 1.720 | 1.681 | 10,076 |
| 2024-05-31 | 1.800 | 1.800 | 1.800 | 1.800 | 1.759 | 7,350 |
| 2024-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.759 | 350 |
| 2024-05-29 | 1.790 | 1.800 | 1.790 | 1.800 | 1.759 | 7,539 |
| 2024-05-28 | 1.785 | 1.800 | 1.785 | 1.800 | 1.759 | 13,652 |
| 2024-05-27 | 1.800 | 1.800 | 1.800 | 1.800 | 1.759 | 0 |
| 2024-05-24 | 1.800 | 1.800 | 1.800 | 1.800 | 1.759 | 18,000 |
| 2024-05-23 | 1.780 | 1.800 | 1.775 | 1.775 | 1.735 | 35,000 |
| 2024-05-22 | 1.745 | 1.745 | 1.745 | 1.745 | 1.705 | 700 |
| 2024-05-21 | 1.725 | 1.725 | 1.725 | 1.725 | 1.686 | 95 |
| 2024-05-20 | 1.725 | 1.725 | 1.725 | 1.725 | 1.686 | 3,264 |
| 2024-05-17 | 1.605 | 1.605 | 1.605 | 1.605 | 1.569 | 0 |
| 2024-05-16 | 1.605 | 1.605 | 1.605 | 1.605 | 1.569 | 0 |
| 2024-05-15 | 1.605 | 1.605 | 1.605 | 1.605 | 1.569 | 0 |
| 2024-05-14 | 1.605 | 1.605 | 1.605 | 1.605 | 1.569 | 0 |
| 2024-05-13 | 1.750 | 1.750 | 1.605 | 1.605 | 1.569 | 10,618 |
| 2024-05-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-05-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-05-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-05-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-05-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 12,000 |
| 2024-05-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 3,000 |
| 2024-05-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-05-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 25,000 |
| 2024-04-24 | 1.895 | 1.905 | 1.895 | 1.900 | 1.857 | 42,863 |
| 2024-04-23 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-19 | 1.905 | 1.905 | 1.900 | 1.900 | 1.857 | 29,000 |
| 2024-04-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-10 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 2,956 |
| 2024-04-09 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 5,180 |
| 2024-04-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-03 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-04-02 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-28 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-27 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-25 | 1.900 | 1.900 | 1.895 | 1.900 | 1.857 | 29,280 |
| 2024-03-22 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-21 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 94 |
| 2024-03-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-03-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 12,500 |
| 2024-03-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
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.