CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.850	1.850	1.850	1.850	1.772	19
2023-03-31	1.900	1.900	1.900	1.900	1.820	0
2023-03-30	1.900	1.900	1.900	1.900	1.820	0
2023-03-29	1.900	1.900	1.900	1.900	1.820	0
2023-03-28	1.900	1.900	1.900	1.900	1.820	0
2023-03-27	1.900	1.900	1.900	1.900	1.820	0
2023-03-24	1.900	1.900	1.900	1.900	1.820	0
2023-03-23	1.900	1.900	1.895	1.900	1.820	50,256
2023-03-22	2.000	2.000	2.000	2.000	1.915	0
2023-03-21	2.000	2.000	2.000	2.000	1.915	2,001
2023-03-20	2.000	2.000	1.993	2.000	1.915	13,011
2023-03-17	2.000	2.000	2.000	2.000	1.915	12,010
2023-03-16	1.900	1.900	1.900	1.900	1.820	0
2023-03-15	1.900	1.900	1.900	1.900	1.820	0
2023-03-14	1.900	1.900	1.900	1.900	1.820	0
2023-03-13	1.900	1.900	1.900	1.900	1.820	45,000
2023-03-10	2.000	2.000	2.000	2.000	1.915	0
2023-03-09	2.000	2.000	2.000	2.000	1.915	0
2023-03-08	2.000	2.000	2.000	2.000	1.915	0
2023-03-07	2.010	2.010	2.000	2.000	1.915	20,000
2023-03-06	2.000	2.000	2.000	2.000	1.915	2,400
2023-03-03	1.880	2.000	1.880	2.000	1.915	2,967
2023-03-02	1.880	1.880	1.880	1.880	1.800	4,483
2023-03-01	2.000	2.000	2.000	2.000	1.915	0
2023-02-28	2.000	2.000	2.000	2.000	1.915	0
2023-02-27	2.000	2.000	2.000	2.000	1.915	35
2023-02-24	1.880	1.880	1.880	1.880	1.800	0
2023-02-23	1.880	1.880	1.880	1.880	1.800	4,382
2023-02-22	1.890	1.890	1.890	1.890	1.810	0
2023-02-21	1.900	1.900	1.890	1.890	1.810	9,293
2023-02-20	1.950	1.950	1.950	1.950	1.867	20
2023-02-17	2.090	2.090	2.090	2.090	2.002	0
2023-02-16	2.090	2.090	2.090	2.090	2.002	0
2023-02-15	2.090	2.090	2.090	2.090	2.002	0
2023-02-14	2.090	2.090	2.090	2.090	2.002	0
2023-02-13	2.090	2.090	2.090	2.090	2.002	0
2023-02-10	2.090	2.090	2.090	2.090	2.002	3,116
2023-02-09	2.000	2.000	2.000	2.000	1.915	0
2023-02-08	2.000	2.000	2.000	2.000	1.915	0
2023-02-07	2.000	2.000	2.000	2.000	1.915	0
2023-02-06	2.000	2.000	2.000	2.000	1.915	4,668
2023-02-03	2.000	2.000	2.000	2.000	1.915	5
2023-02-02	2.050	2.050	2.000	2.000	1.915	9,995
2023-02-01	2.000	2.000	2.000	2.000	1.915	0
2023-01-31	2.000	2.000	2.000	2.000	1.915	0
2023-01-30	2.000	2.000	2.000	2.000	1.877	0
2023-01-27	2.000	2.000	2.000	2.000	1.877	0
2023-01-25	2.000	2.000	2.000	2.000	1.877	0
2023-01-24	2.000	2.000	2.000	2.000	1.877	0
2023-01-23	1.950	2.000	1.950	2.000	1.877	13,948
2023-01-20	1.950	1.950	1.950	1.950	1.830	0
2023-01-19	1.950	1.950	1.950	1.950	1.830	0
2023-01-18	1.950	1.950	1.950	1.950	1.830	0
2023-01-17	1.950	1.950	1.950	1.950	1.830	0
2023-01-16	1.950	1.950	1.950	1.950	1.830	0
2023-01-13	1.950	1.950	1.950	1.950	1.830	0
2023-01-12	1.950	1.950	1.950	1.950	1.830	29
2023-01-11	2.050	2.050	2.050	2.050	1.924	0
2023-01-10	2.050	2.050	2.050	2.050	1.924	0
2023-01-09	2.050	2.050	2.050	2.050	1.924	0

← NewerPage 16 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.