CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.370	2.370	2.370	2.370	2.270	0
2023-06-30	2.370	2.370	2.370	2.370	2.270	0
2023-06-29	2.370	2.370	2.370	2.370	2.270	42
2023-06-28	2.400	2.400	2.400	2.400	2.298	100
2023-06-27	2.410	2.410	2.410	2.410	2.308	0
2023-06-26	2.410	2.410	2.410	2.410	2.308	0
2023-06-23	2.410	2.410	2.410	2.410	2.308	0
2023-06-22	2.480	2.510	2.410	2.410	2.308	827
2023-06-21	2.420	2.450	2.420	2.450	2.346	11,195
2023-06-20	2.400	2.420	2.350	2.390	2.289	5,010
2023-06-19	2.260	2.260	2.260	2.260	2.164	5
2023-06-16	2.240	2.240	2.240	2.240	2.145	91
2023-06-15	2.290	2.290	2.240	2.240	2.145	475
2023-06-14	2.260	2.290	2.260	2.290	2.193	730
2023-06-13	2.150	2.200	2.150	2.200	2.107	350
2023-06-09	2.150	2.150	2.150	2.150	2.059	730
2023-06-08	2.150	2.150	2.150	2.150	2.059	139
2023-06-07	2.110	2.150	2.110	2.150	2.059	91
2023-06-06	2.050	2.050	2.050	2.050	1.963	0
2023-06-05	2.140	2.140	2.040	2.050	1.963	18,534
2023-06-02	2.080	2.150	2.080	2.150	2.059	38
2023-06-01	2.090	2.090	2.090	2.090	2.002	7,700
2023-05-31	2.070	2.070	2.070	2.070	1.982	2
2023-05-30	2.070	2.070	2.070	2.070	1.982	0
2023-05-29	2.060	2.070	2.060	2.070	1.982	10,260
2023-05-26	2.090	2.090	2.090	2.090	2.002	96
2023-05-25	2.090	2.090	2.090	2.090	2.002	401
2023-05-24	2.050	2.050	2.000	2.000	1.915	5,036
2023-05-23	2.090	2.090	2.050	2.050	1.963	2,026
2023-05-22	2.000	2.000	2.000	2.000	1.915	0
2023-05-19	2.000	2.000	2.000	2.000	1.915	0
2023-05-18	2.000	2.000	2.000	2.000	1.915	0
2023-05-17	2.000	2.000	2.000	2.000	1.915	5,000
2023-05-16	1.890	1.890	1.890	1.890	1.810	2,069
2023-05-15	2.100	2.100	2.100	2.100	2.011	0
2023-05-12	2.100	2.100	2.100	2.100	2.011	0
2023-05-11	2.100	2.100	2.100	2.100	2.011	0
2023-05-10	2.100	2.100	2.100	2.100	2.011	0
2023-05-09	2.100	2.100	2.100	2.100	2.011	0
2023-05-08	2.100	2.100	2.100	2.100	2.011	0
2023-05-05	2.090	2.100	2.090	2.100	2.011	90,974
2023-05-04	2.200	2.200	2.200	2.200	2.107	10
2023-05-03	1.955	1.955	1.955	1.955	1.872	0
2023-05-02	1.955	1.955	1.955	1.955	1.872	0
2023-05-01	1.955	1.955	1.955	1.955	1.872	0
2023-04-28	2.100	2.100	1.955	1.955	1.872	2,475
2023-04-27	2.100	2.100	2.100	2.100	2.011	0
2023-04-26	2.020	2.100	2.020	2.100	2.011	2,355
2023-04-24	2.020	2.020	2.020	2.020	1.935	670
2023-04-21	1.965	2.030	1.965	2.010	1.925	6,776
2023-04-20	2.010	2.010	1.950	1.950	1.867	5,641
2023-04-19	1.955	1.955	1.955	1.955	1.872	0
2023-04-18	1.955	1.955	1.955	1.955	1.872	0
2023-04-17	1.955	1.955	1.955	1.955	1.872	0
2023-04-14	1.955	1.955	1.955	1.955	1.872	0
2023-04-13	1.955	1.955	1.955	1.955	1.872	0
2023-04-12	1.955	1.955	1.955	1.955	1.872	0
2023-04-11	1.955	1.955	1.955	1.955	1.872	0
2023-04-06	1.955	1.955	1.955	1.955	1.872	3,000
2023-04-05	1.905	1.905	1.905	1.905	1.824	0

← NewerPage 15 of 22 · 1,271 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.