CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.200	2.200	2.200	2.200	2.150	5,261
2026-02-04	2.310	2.310	2.200	2.200	2.150	9,865
2026-02-03	2.200	2.200	2.200	2.200	2.150	2,329
2026-02-02	2.100	2.100	2.100	2.100	2.052	0
2026-01-30	2.100	2.100	2.100	2.100	2.052	0
2026-01-29	2.100	2.100	2.100	2.100	2.052	0
2026-01-28	2.100	2.100	2.100	2.100	2.052	0
2026-01-27	2.100	2.100	2.100	2.100	2.052	0
2026-01-23	2.100	2.100	2.100	2.100	2.052	0
2026-01-22	2.090	2.100	2.090	2.100	2.052	16,299
2026-01-21	2.090	2.090	2.080	2.080	2.033	2,471
2026-01-20	2.130	2.130	2.130	2.130	2.082	0
2026-01-19	2.090	2.130	2.090	2.130	2.082	6,994
2026-01-16	2.010	2.010	2.010	2.010	1.964	0
2026-01-15	2.010	2.010	2.010	2.010	1.964	0
2026-01-14	2.010	2.010	2.010	2.010	1.964	0
2026-01-13	2.010	2.010	2.010	2.010	1.964	0
2026-01-12	2.010	2.010	2.010	2.010	1.964	0
2026-01-09	2.010	2.010	2.010	2.010	1.964	0
2026-01-08	2.010	2.010	2.010	2.010	1.964	0
2026-01-07	2.010	2.010	2.010	2.010	1.964	0
2026-01-06	2.010	2.010	2.010	2.010	1.964	0
2026-01-05	2.020	2.020	2.010	2.010	1.964	41,932
2026-01-02	2.020	2.020	2.020	2.020	1.974	0
2025-12-31	2.020	2.020	2.020	2.020	1.974	0
2025-12-30	2.020	2.020	2.020	2.020	1.974	0
2025-12-29	2.020	2.020	2.020	2.020	1.974	7,776
2025-12-24	2.150	2.150	2.150	2.150	2.101	0
2025-12-23	2.150	2.150	2.150	2.150	2.101	0
2025-12-22	2.150	2.150	2.150	2.150	2.101	0
2025-12-19	2.150	2.150	2.150	2.150	2.101	0
2025-12-18	2.150	2.150	2.150	2.150	2.101	4
2025-12-17	2.070	2.070	2.070	2.070	2.023	0
2025-12-16	2.070	2.070	2.070	2.070	2.023	0
2025-12-15	2.070	2.070	2.070	2.070	2.023	0
2025-12-12	2.070	2.070	2.070	2.070	2.023	0
2025-12-11	2.070	2.070	2.070	2.070	2.023	0
2025-12-10	2.070	2.070	2.070	2.070	2.023	0
2025-12-09	2.070	2.070	2.070	2.070	2.023	0
2025-12-08	2.070	2.070	2.070	2.070	2.023	0
2025-12-05	2.070	2.070	2.070	2.070	2.023	0
2025-12-04	2.070	2.070	2.070	2.070	2.023	0
2025-12-03	2.070	2.070	2.070	2.070	2.023	0
2025-12-02	2.070	2.070	2.070	2.070	2.023	0
2025-12-01	2.070	2.070	2.070	2.070	2.023	0
2025-11-28	2.070	2.070	2.070	2.070	2.023	0
2025-11-27	2.070	2.070	2.070	2.070	2.023	0
2025-11-26	2.070	2.070	2.070	2.070	2.023	0
2025-11-25	2.070	2.070	2.070	2.070	2.023	0
2025-11-24	2.070	2.070	2.070	2.070	2.023	0
2025-11-21	2.080	2.080	2.070	2.070	2.023	11,893
2025-11-20	2.070	2.070	2.070	2.070	2.023	0
2025-11-19	2.070	2.070	2.070	2.070	2.023	0
2025-11-18	2.070	2.070	2.070	2.070	2.023	0
2025-11-17	2.070	2.070	2.070	2.070	2.023	40,454
2025-11-14	2.070	2.070	2.070	2.070	2.023	0
2025-11-13	2.070	2.070	2.070	2.070	2.023	0
2025-11-12	2.070	2.070	2.070	2.070	2.023	0
2025-11-11	2.070	2.070	2.070	2.070	2.023	0
2025-11-10	2.070	2.070	2.070	2.070	2.023	0

← NewerPage 4 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.