CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.490	2.600	2.490	2.600	2.541	100,545
2023-09-21	2.500	2.500	2.500	2.500	2.443	0
2023-09-20	2.500	2.500	2.500	2.500	2.443	0
2023-09-19	2.500	2.500	2.500	2.500	2.443	0
2023-09-18	2.450	2.500	2.450	2.500	2.443	22,120
2023-09-15	2.390	2.400	2.390	2.400	2.346	81,889
2023-09-14	2.400	2.400	2.400	2.400	2.346	11,000
2023-09-13	2.400	2.400	2.400	2.400	2.346	0
2023-09-12	2.400	2.400	2.400	2.400	2.346	0
2023-09-11	2.400	2.400	2.400	2.400	2.346	0
2023-09-08	2.400	2.400	2.400	2.400	2.346	0
2023-09-07	2.400	2.400	2.400	2.400	2.346	0
2023-09-06	2.400	2.400	2.400	2.400	2.346	0
2023-09-05	2.400	2.400	2.400	2.400	2.346	5
2023-09-04	2.400	2.400	2.400	2.400	2.346	9,052
2023-09-01	2.400	2.400	2.400	2.400	2.346	3,072
2023-08-31	2.400	2.400	2.400	2.400	2.346	0
2023-08-30	2.400	2.400	2.400	2.400	2.346	0
2023-08-29	2.400	2.400	2.400	2.400	2.346	0
2023-08-28	2.400	2.400	2.400	2.400	2.346	0
2023-08-25	2.400	2.400	2.400	2.400	2.346	0
2023-08-24	2.400	2.400	2.400	2.400	2.346	11,202
2023-08-23	2.440	2.440	2.440	2.440	2.385	0
2023-08-22	2.540	2.540	2.430	2.440	2.385	7,798
2023-08-21	2.550	2.550	2.550	2.550	2.492	197
2023-08-18	2.500	2.500	2.500	2.500	2.443	0
2023-08-17	2.500	2.500	2.500	2.500	2.443	5,006
2023-08-16	2.500	2.500	2.500	2.500	2.443	14,714
2023-08-15	2.450	2.450	2.450	2.450	2.394	500
2023-08-14	2.500	2.500	2.500	2.500	2.443	840
2023-08-11	2.490	2.490	2.490	2.490	2.433	0
2023-08-10	2.490	2.490	2.490	2.490	2.433	0
2023-08-09	2.500	2.500	2.490	2.490	2.433	50,005
2023-08-08	2.550	2.550	2.550	2.550	2.492	0
2023-08-07	2.490	2.550	2.490	2.550	2.492	51,110
2023-08-04	2.500	2.500	2.500	2.500	2.443	50,000
2023-08-03	2.490	2.490	2.490	2.490	2.433	0
2023-08-02	2.490	2.490	2.490	2.490	2.385	0
2023-08-01	2.490	2.490	2.490	2.490	2.385	0
2023-07-31	2.490	2.490	2.490	2.490	2.385	0
2023-07-28	2.490	2.490	2.490	2.490	2.385	0
2023-07-27	2.490	2.490	2.490	2.490	2.385	2
2023-07-26	2.500	2.500	2.500	2.500	2.394	0
2023-07-25	2.500	2.500	2.500	2.500	2.394	0
2023-07-24	2.500	2.500	2.500	2.500	2.394	0
2023-07-21	2.500	2.500	2.500	2.500	2.394	0
2023-07-20	2.500	2.500	2.500	2.500	2.394	11
2023-07-19	2.500	2.500	2.500	2.500	2.394	2,500
2023-07-18	2.370	2.500	2.370	2.500	2.394	680
2023-07-17	2.350	2.440	2.350	2.440	2.337	14,852
2023-07-14	2.250	2.350	2.250	2.350	2.251	2,090
2023-07-13	2.350	2.350	2.350	2.350	2.251	22,127
2023-07-12	2.350	2.370	2.350	2.350	2.251	312
2023-07-11	2.200	2.350	2.180	2.330	2.231	53,345
2023-07-10	2.370	2.370	2.370	2.370	2.270	0
2023-07-07	2.370	2.370	2.370	2.370	2.270	0
2023-07-06	2.370	2.370	2.370	2.370	2.270	0
2023-07-05	2.370	2.370	2.370	2.370	2.270	0
2023-07-04	2.370	2.370	2.370	2.370	2.270	0
2023-07-03	2.370	2.370	2.370	2.370	2.270	0

← NewerPage 14 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.