CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.100	2.100	2.100	2.100	1.971	27
2022-10-10	2.100	2.100	2.100	2.100	1.971	0
2022-10-07	2.090	2.100	2.090	2.100	1.971	12,000
2022-10-06	2.020	2.090	2.020	2.090	1.962	4,897
2022-10-05	2.090	2.090	2.090	2.090	1.962	16
2022-10-04	2.070	2.070	1.995	1.995	1.872	8,003
2022-10-03	2.000	2.000	2.000	2.000	1.877	0
2022-09-30	2.000	2.000	2.000	2.000	1.877	0
2022-09-29	2.000	2.000	2.000	2.000	1.877	2,741
2022-09-28	2.000	2.000	2.000	2.000	1.877	0
2022-09-27	2.020	2.020	2.000	2.000	1.877	2,543
2022-09-26	2.020	2.020	2.020	2.020	1.896	0
2022-09-23	2.020	2.020	2.020	2.020	1.896	439
2022-09-21	2.030	2.030	2.030	2.030	1.905	0
2022-09-20	2.140	2.140	2.030	2.030	1.905	7,502
2022-09-19	2.120	2.120	2.120	2.120	1.990	0
2022-09-16	2.120	2.120	2.120	2.120	1.990	0
2022-09-15	2.080	2.120	2.030	2.120	1.990	2,363
2022-09-14	2.140	2.140	2.140	2.140	2.008	0
2022-09-13	2.140	2.140	2.140	2.140	2.008	0
2022-09-12	2.140	2.140	2.140	2.140	2.008	0
2022-09-09	2.150	2.150	2.140	2.140	2.008	1,543
2022-09-08	2.150	2.150	2.150	2.150	2.018	10,000
2022-09-07	2.100	2.100	2.100	2.100	1.971	0
2022-09-06	2.100	2.100	2.100	2.100	1.971	0
2022-09-05	2.100	2.100	2.100	2.100	1.971	0
2022-09-02	2.100	2.100	2.100	2.100	1.971	257
2022-09-01	2.040	2.040	2.040	2.040	1.915	955
2022-08-31	2.080	2.080	2.080	2.080	1.952	3,125
2022-08-30	2.200	2.200	2.200	2.200	2.065	0
2022-08-29	2.200	2.200	2.200	2.200	2.065	0
2022-08-26	2.200	2.200	2.200	2.200	2.065	0
2022-08-25	2.200	2.200	2.200	2.200	2.065	0
2022-08-24	2.200	2.200	2.200	2.200	2.065	0
2022-08-23	2.200	2.200	2.200	2.200	2.065	0
2022-08-22	2.200	2.200	2.200	2.200	2.065	0
2022-08-19	2.200	2.200	2.200	2.200	2.065	0
2022-08-18	2.200	2.200	2.200	2.200	2.065	0
2022-08-17	2.200	2.200	2.200	2.200	2.065	0
2022-08-16	2.200	2.200	2.200	2.200	2.065	13,000
2022-08-15	2.410	2.410	2.410	2.410	2.262	0
2022-08-12	2.410	2.410	2.410	2.410	2.262	0
2022-08-11	2.410	2.410	2.410	2.410	2.262	1
2022-08-10	2.340	2.340	2.340	2.340	2.196	0
2022-08-09	2.340	2.340	2.340	2.340	2.196	0
2022-08-08	2.340	2.340	2.340	2.340	2.196	0
2022-08-05	2.340	2.340	2.340	2.340	2.196	0
2022-08-04	2.340	2.340	2.340	2.340	2.196	0
2022-08-03	2.340	2.340	2.340	2.340	2.196	0
2022-08-02	2.340	2.340	2.340	2.340	2.149	4
2022-08-01	2.340	2.350	2.340	2.340	2.149	9,788
2022-07-29	2.330	2.330	2.330	2.330	2.140	0
2022-07-28	2.330	2.330	2.330	2.330	2.140	0
2022-07-27	2.330	2.330	2.330	2.330	2.140	30
2022-07-26	2.330	2.330	2.330	2.330	2.140	2
2022-07-25	2.330	2.330	2.330	2.330	2.140	3
2022-07-22	2.450	2.450	2.450	2.450	2.250	0
2022-07-21	2.450	2.450	2.450	2.450	2.250	0
2022-07-20	2.450	2.450	2.450	2.450	2.250	0
2022-07-19	2.450	2.450	2.450	2.450	2.250	0

← NewerPage 18 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.