CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.100	2.100	2.100	2.100	2.100	0
2026-05-01	2.130	2.130	2.100	2.100	2.100	10,004
2026-04-30	2.150	2.150	2.150	2.150	2.150	0
2026-04-29	2.100	2.150	2.100	2.150	2.150	25,171
2026-04-28	2.090	2.090	2.090	2.090	2.090	0
2026-04-27	2.090	2.090	2.090	2.090	2.090	0
2026-04-24	2.090	2.090	2.090	2.090	2.090	169
2026-04-23	2.090	2.090	2.090	2.090	2.090	545
2026-04-22	2.150	2.150	2.150	2.150	2.150	0
2026-04-21	2.150	2.150	2.150	2.150	2.150	0
2026-04-20	2.150	2.150	2.150	2.150	2.150	0
2026-04-17	2.150	2.150	2.150	2.150	2.150	0
2026-04-16	2.140	2.150	2.140	2.150	2.150	809
2026-04-15	2.110	2.110	2.110	2.110	2.110	0
2026-04-14	2.110	2.110	2.110	2.110	2.110	0
2026-04-13	2.110	2.110	2.110	2.110	2.110	1,350
2026-04-10	2.000	2.150	2.000	2.150	2.150	2,020
2026-04-09	1.990	2.020	1.990	2.020	2.020	4,506
2026-04-08	1.990	1.990	1.990	1.990	1.990	6,957
2026-04-07	2.050	2.060	2.050	2.060	2.060	11,417
2026-04-02	2.080	2.080	2.080	2.080	2.080	697
2026-04-01	2.160	2.160	2.160	2.160	2.160	0
2026-03-31	2.110	2.160	2.110	2.160	2.160	279
2026-03-30	2.010	2.010	2.010	2.010	2.010	0
2026-03-27	2.010	2.010	2.010	2.010	2.010	0
2026-03-26	2.100	2.100	2.010	2.010	2.010	3,796
2026-03-25	2.010	2.010	2.010	2.010	2.010	0
2026-03-24	2.010	2.010	2.010	2.010	2.010	4,440
2026-03-23	2.200	2.200	2.200	2.200	2.200	0
2026-03-20	2.200	2.200	2.200	2.200	2.200	0
2026-03-19	2.200	2.200	2.200	2.200	2.150	0
2026-03-18	2.140	2.250	2.140	2.200	2.150	82,886
2026-03-17	2.100	2.170	2.100	2.100	2.052	86,270
2026-03-16	2.050	2.050	2.050	2.050	2.003	0
2026-03-13	2.050	2.050	2.050	2.050	2.003	0
2026-03-12	2.050	2.050	2.050	2.050	2.003	0
2026-03-11	2.050	2.050	2.050	2.050	2.003	0
2026-03-10	2.050	2.050	2.050	2.050	2.003	0
2026-03-09	2.050	2.050	2.050	2.050	2.003	0
2026-03-06	2.050	2.050	2.050	2.050	2.003	0
2026-03-05	2.050	2.050	2.050	2.050	2.003	0
2026-03-04	2.050	2.050	2.050	2.050	2.003	1,951
2026-03-03	2.200	2.240	2.200	2.240	2.189	46,137
2026-03-02	2.120	2.120	2.120	2.120	2.072	0
2026-02-27	2.120	2.120	2.120	2.120	2.072	0
2026-02-26	2.115	2.180	2.115	2.120	2.072	1,700
2026-02-25	2.130	2.130	2.130	2.130	2.082	0
2026-02-24	2.130	2.130	2.130	2.130	2.082	0
2026-02-23	2.070	2.130	2.070	2.130	2.082	11,175
2026-02-20	2.060	2.060	2.060	2.060	2.013	943
2026-02-19	2.050	2.050	2.050	2.050	2.003	361
2026-02-18	2.090	2.100	2.060	2.060	2.013	11,817
2026-02-17	2.090	2.090	2.090	2.090	2.043	46,594
2026-02-16	2.090	2.090	2.090	2.090	2.043	94
2026-02-13	2.100	2.140	2.070	2.140	2.091	16,965
2026-02-12	2.200	2.200	2.200	2.200	2.150	0
2026-02-11	2.200	2.200	2.200	2.200	2.150	0
2026-02-10	2.200	2.200	2.200	2.200	2.150	0
2026-02-09	2.200	2.200	2.200	2.200	2.150	0
2026-02-06	2.200	2.200	2.200	2.200	2.150	0

← NewerPage 3 of 22 · 1,269 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.