CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.700	1.700	1.700	1.700	1.700	0
2026-07-27	1.750	1.750	1.700	1.700	1.700	3,076
2026-07-24	1.820	1.820	1.820	1.820	1.820	0
2026-07-23	1.820	1.820	1.820	1.820	1.820	0
2026-07-22	1.820	1.820	1.820	1.820	1.820	0
2026-07-21	1.820	1.820	1.820	1.820	1.820	0
2026-07-20	1.820	1.820	1.820	1.820	1.820	0
2026-07-17	1.820	1.820	1.820	1.820	1.820	0
2026-07-16	1.820	1.820	1.820	1.820	1.820	0
2026-07-15	1.820	1.820	1.820	1.820	1.820	944
2026-07-14	1.820	1.820	1.810	1.810	1.810	3,321
2026-07-13	1.820	1.820	1.820	1.820	1.820	0
2026-07-10	1.870	1.870	1.820	1.820	1.820	10,800
2026-07-09	1.895	1.900	1.880	1.880	1.880	14,871
2026-07-08	1.850	1.850	1.850	1.850	1.850	0
2026-07-07	1.850	1.850	1.850	1.850	1.850	0
2026-07-06	1.850	1.850	1.850	1.850	1.850	0
2026-07-03	1.850	1.850	1.850	1.850	1.850	0
2026-07-02	1.850	1.850	1.850	1.850	1.850	0
2026-07-01	1.850	1.850	1.850	1.850	1.850	0
2026-06-30	1.850	1.850	1.850	1.850	1.850	0
2026-06-29	1.845	1.850	1.845	1.850	1.850	1,398
2026-06-26	1.850	1.850	1.850	1.850	1.850	5,914
2026-06-25	1.720	1.805	1.720	1.805	1.805	660
2026-06-24	1.600	1.700	1.600	1.700	1.700	2,931
2026-06-23	1.460	1.460	1.460	1.460	1.460	1,000
2026-06-22	1.750	1.750	1.750	1.750	1.750	0
2026-06-19	1.750	1.750	1.750	1.750	1.750	0
2026-06-18	1.750	1.750	1.750	1.750	1.750	0
2026-06-17	1.750	1.750	1.750	1.750	1.750	0
2026-06-16	1.750	1.750	1.750	1.750	1.750	12,455
2026-06-15	1.845	1.845	1.845	1.845	1.845	6
2026-06-12	1.850	1.850	1.830	1.845	1.845	7,425
2026-06-11	1.900	1.900	1.900	1.900	1.900	0
2026-06-10	1.905	1.905	1.900	1.900	1.900	12,075
2026-06-09	2.000	2.000	2.000	2.000	2.000	4,999
2026-06-05	2.000	2.000	2.000	2.000	2.000	2,074
2026-06-04	2.000	2.000	2.000	2.000	2.000	0
2026-06-03	2.000	2.000	2.000	2.000	2.000	0
2026-06-02	2.000	2.000	2.000	2.000	2.000	0
2026-06-01	2.000	2.000	2.000	2.000	2.000	0
2026-05-29	2.000	2.000	2.000	2.000	2.000	0
2026-05-28	2.000	2.000	2.000	2.000	2.000	0
2026-05-27	2.000	2.000	2.000	2.000	2.000	0
2026-05-26	2.000	2.000	2.000	2.000	2.000	0
2026-05-25	2.000	2.000	2.000	2.000	2.000	5,597
2026-05-22	2.000	2.000	2.000	2.000	2.000	0
2026-05-21	2.000	2.000	2.000	2.000	2.000	0
2026-05-20	2.000	2.000	2.000	2.000	2.000	9,278
2026-05-19	2.060	2.060	2.060	2.060	2.060	0
2026-05-18	2.060	2.060	2.060	2.060	2.060	38
2026-05-15	2.040	2.040	2.040	2.040	2.040	0
2026-05-14	2.040	2.040	2.040	2.040	2.040	5,079
2026-05-13	2.060	2.060	2.060	2.060	2.060	0
2026-05-12	2.060	2.060	2.060	2.060	2.060	7
2026-05-11	2.000	2.060	2.000	2.060	2.060	945
2026-05-08	2.000	2.000	2.000	2.000	2.000	4,409
2026-05-07	2.000	2.000	2.000	2.000	2.000	0
2026-05-06	2.050	2.050	2.000	2.000	2.000	50,103
2026-05-05	2.100	2.100	2.100	2.100	2.100	0

← NewerPage 2 of 5 · 255 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.