CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.050	2.050	2.050	2.050	1.924	0
2023-01-05	2.050	2.050	2.050	2.050	1.924	0
2023-01-04	2.000	2.050	2.000	2.050	1.924	32,000
2023-01-03	1.970	1.970	1.970	1.970	1.849	0
2022-12-30	1.970	1.970	1.970	1.970	1.849	0
2022-12-29	1.970	1.970	1.970	1.970	1.849	0
2022-12-28	1.970	1.970	1.970	1.970	1.849	0
2022-12-23	1.970	1.970	1.970	1.970	1.849	249
2022-12-22	1.970	1.970	1.970	1.970	1.849	0
2022-12-21	1.970	1.970	1.970	1.970	1.849	87
2022-12-20	1.910	1.910	1.910	1.910	1.793	0
2022-12-19	1.910	1.910	1.910	1.910	1.793	0
2022-12-16	1.910	1.910	1.910	1.910	1.793	0
2022-12-15	1.910	1.910	1.910	1.910	1.793	0
2022-12-14	1.910	1.910	1.910	1.910	1.793	0
2022-12-13	1.910	1.910	1.910	1.910	1.793	0
2022-12-12	1.910	1.910	1.910	1.910	1.793	0
2022-12-09	1.910	1.910	1.910	1.910	1.793	910
2022-12-08	2.000	2.000	2.000	2.000	1.877	0
2022-12-07	2.000	2.000	2.000	2.000	1.877	0
2022-12-06	2.000	2.000	2.000	2.000	1.877	0
2022-12-05	2.000	2.000	2.000	2.000	1.877	6
2022-12-02	1.910	1.910	1.910	1.910	1.793	0
2022-12-01	1.910	1.910	1.910	1.910	1.793	0
2022-11-30	2.000	2.000	1.910	1.910	1.793	19,849
2022-11-29	2.000	2.000	2.000	2.000	1.877	19,932
2022-11-28	2.000	2.000	2.000	2.000	1.877	0
2022-11-25	2.000	2.050	2.000	2.000	1.877	24,665
2022-11-24	2.000	2.000	2.000	2.000	1.877	20,000
2022-11-23	2.000	2.000	2.000	2.000	1.877	15,001
2022-11-22	2.000	2.000	2.000	2.000	1.877	0
2022-11-21	2.000	2.000	2.000	2.000	1.877	0
2022-11-18	2.000	2.000	2.000	2.000	1.877	0
2022-11-17	2.000	2.000	2.000	2.000	1.877	0
2022-11-16	2.000	2.000	2.000	2.000	1.877	0
2022-11-15	2.000	2.000	2.000	2.000	1.877	5,000
2022-11-14	2.000	2.000	2.000	2.000	1.877	0
2022-11-11	2.050	2.050	2.000	2.000	1.877	5,052
2022-11-10	2.090	2.090	2.090	2.090	1.962	23,207
2022-11-09	2.090	2.090	2.090	2.090	1.962	95
2022-11-08	1.950	2.090	1.950	2.090	1.962	27,584
2022-11-07	2.040	2.040	1.890	1.900	1.783	7,426
2022-11-04	2.040	2.040	2.040	2.040	1.915	0
2022-11-03	2.040	2.040	2.040	2.040	1.915	0
2022-11-02	2.040	2.040	2.040	2.040	1.915	0
2022-11-01	2.040	2.040	2.040	2.040	1.915	0
2022-10-31	2.040	2.040	2.040	2.040	1.915	0
2022-10-28	2.040	2.040	2.040	2.040	1.915	0
2022-10-27	2.040	2.040	2.040	2.040	1.915	150
2022-10-26	2.030	2.030	2.030	2.030	1.905	0
2022-10-25	2.100	2.100	2.010	2.030	1.905	252,692
2022-10-24	2.250	2.250	2.250	2.250	2.112	0
2022-10-21	2.250	2.250	2.250	2.250	2.112	0
2022-10-20	2.250	2.250	2.250	2.250	2.112	0
2022-10-19	2.250	2.250	2.250	2.250	2.112	0
2022-10-18	2.250	2.250	2.250	2.250	2.112	0
2022-10-17	2.150	2.250	2.150	2.250	2.112	249
2022-10-14	2.100	2.100	2.100	2.100	1.971	0
2022-10-13	2.100	2.100	2.100	2.100	1.971	0
2022-10-12	2.100	2.100	2.100	2.100	1.971	0

← NewerPage 17 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.