CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.900	1.900	1.900	1.900	1.857	0
2024-03-13	1.900	1.900	1.900	1.900	1.857	0
2024-03-12	1.915	1.915	1.900	1.900	1.857	10,000
2024-03-11	1.900	1.900	1.900	1.900	1.857	0
2024-03-08	1.900	1.900	1.900	1.900	1.857	0
2024-03-07	1.905	1.905	1.855	1.900	1.857	37,665
2024-03-06	1.900	1.900	1.900	1.900	1.857	0
2024-03-05	1.900	1.900	1.900	1.900	1.857	65
2024-03-04	1.900	1.900	1.900	1.900	1.857	862
2024-03-01	1.855	1.855	1.855	1.855	1.813	2
2024-02-29	1.855	1.855	1.855	1.855	1.813	0
2024-02-28	1.890	1.890	1.820	1.855	1.813	32,738
2024-02-27	1.855	1.855	1.855	1.855	1.813	0
2024-02-26	1.855	1.855	1.855	1.855	1.813	0
2024-02-23	1.855	1.855	1.855	1.855	1.813	0
2024-02-22	1.850	1.855	1.848	1.855	1.813	9,181
2024-02-21	1.900	1.900	1.900	1.900	1.857	0
2024-02-20	1.900	1.900	1.900	1.900	1.857	1,000
2024-02-19	1.865	1.950	1.865	1.880	1.837	8,486
2024-02-16	1.940	1.940	1.940	1.940	1.896	0
2024-02-15	1.865	1.940	1.865	1.940	1.896	513
2024-02-14	1.950	1.950	1.950	1.950	1.906	0
2024-02-13	1.910	1.950	1.910	1.950	1.906	1,522
2024-02-12	2.010	2.010	2.010	2.010	1.964	0
2024-02-09	2.010	2.010	2.010	2.010	1.964	0
2024-02-08	2.010	2.010	2.010	2.010	1.964	0
2024-02-07	2.010	2.010	2.010	2.010	1.964	0
2024-02-06	2.010	2.010	2.010	2.010	1.964	0
2024-02-05	2.010	2.010	2.010	2.010	1.964	10
2024-02-02	2.210	2.230	2.210	2.230	2.179	24
2024-02-01	2.220	2.220	2.220	2.220	2.170	197
2024-01-31	2.170	2.170	2.170	2.170	2.121	6,801
2024-01-30	2.170	2.170	2.170	2.170	2.121	2,314
2024-01-29	2.160	2.160	2.160	2.160	2.111	0
2024-01-25	2.160	2.160	2.150	2.160	2.111	25,513
2024-01-24	2.100	2.100	2.100	2.100	2.052	0
2024-01-23	2.100	2.100	2.100	2.100	2.052	0
2024-01-22	2.140	2.140	2.100	2.100	2.052	1,900
2024-01-19	2.140	2.140	2.130	2.130	2.082	10,700
2024-01-18	2.200	2.200	2.200	2.200	2.150	0
2024-01-17	2.200	2.200	2.200	2.200	2.150	0
2024-01-16	2.200	2.200	2.200	2.200	2.150	0
2024-01-15	2.200	2.200	2.200	2.200	2.150	20
2024-01-12	2.140	2.140	2.140	2.140	2.091	0
2024-01-11	2.140	2.140	2.140	2.140	2.091	0
2024-01-10	2.140	2.140	2.140	2.140	2.091	0
2024-01-09	2.130	2.140	2.130	2.140	2.091	18
2024-01-08	2.160	2.160	2.130	2.130	2.082	14,327
2024-01-05	2.160	2.160	2.160	2.160	2.111	0
2024-01-04	2.160	2.160	2.160	2.160	2.111	0
2024-01-03	2.160	2.160	2.160	2.160	2.111	0
2024-01-02	2.160	2.160	2.160	2.160	2.111	0
2023-12-29	2.160	2.160	2.160	2.160	2.111	4
2023-12-28	2.160	2.160	2.160	2.160	2.111	0
2023-12-27	2.160	2.160	2.160	2.160	2.111	2,300
2023-12-22	2.160	2.160	2.160	2.160	2.111	0
2023-12-21	2.150	2.160	2.150	2.160	2.111	10,466
2023-12-20	2.200	2.200	2.170	2.180	2.131	23,201
2023-12-19	2.250	2.250	2.250	2.250	2.199	0
2023-12-18	2.250	2.250	2.250	2.250	2.199	100

← NewerPage 12 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.