CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	2.070	2.070	2.070	2.070	2.023	0
2025-11-07	2.070	2.070	2.070	2.070	2.023	0
2025-11-06	2.070	2.070	2.070	2.070	2.023	0
2025-11-05	2.070	2.070	2.070	2.070	2.023	0
2025-11-04	2.070	2.070	2.070	2.070	2.023	0
2025-11-03	2.070	2.070	2.070	2.070	2.023	10,000
2025-10-31	2.060	2.060	2.060	2.060	2.013	23,466
2025-10-30	2.060	2.060	2.060	2.060	2.013	5,961
2025-10-29	2.060	2.060	2.060	2.060	2.013	0
2025-10-28	2.060	2.060	2.060	2.060	2.013	0
2025-10-27	2.060	2.060	2.060	2.060	2.013	0
2025-10-24	2.070	2.070	2.060	2.060	2.013	439
2025-10-23	2.100	2.100	2.100	2.100	2.052	0
2025-10-22	2.100	2.100	2.100	2.100	2.052	0
2025-10-21	2.100	2.100	2.100	2.100	2.052	0
2025-10-20	2.100	2.100	2.100	2.100	2.052	5,673
2025-10-17	2.000	2.000	2.000	2.000	1.955	0
2025-10-16	2.000	2.000	2.000	2.000	1.955	0
2025-10-15	2.010	2.020	2.000	2.000	1.955	4,529
2025-10-14	2.170	2.170	2.160	2.160	2.111	2,541
2025-10-13	2.160	2.160	2.160	2.160	2.111	0
2025-10-10	2.160	2.160	2.160	2.160	2.111	9,928
2025-10-09	2.160	2.160	2.160	2.160	2.111	0
2025-10-08	2.160	2.160	2.160	2.160	2.111	0
2025-10-07	2.160	2.160	2.160	2.160	2.111	1
2025-10-06	2.150	2.150	2.150	2.150	2.101	1,092
2025-10-03	2.110	2.160	2.110	2.160	2.111	15,481
2025-10-02	2.160	2.160	2.160	2.160	2.111	0
2025-10-01	2.140	2.160	2.140	2.160	2.111	8,432
2025-09-30	2.150	2.150	2.150	2.150	2.101	0
2025-09-29	2.150	2.150	2.150	2.150	2.101	0
2025-09-26	2.100	2.150	2.100	2.150	2.101	1,765
2025-09-25	2.100	2.110	2.090	2.100	2.052	11,708
2025-09-24	2.050	2.100	2.050	2.100	2.052	712
2025-09-23	2.000	2.000	2.000	2.000	1.955	0
2025-09-22	2.000	2.000	2.000	2.000	1.955	0
2025-09-19	2.000	2.000	2.000	2.000	1.955	0
2025-09-18	2.000	2.000	2.000	2.000	1.955	0
2025-09-17	2.000	2.000	2.000	2.000	1.955	0
2025-09-16	2.000	2.000	2.000	2.000	1.955	0
2025-09-15	2.000	2.000	2.000	2.000	1.955	0
2025-09-12	2.000	2.000	2.000	2.000	1.955	0
2025-09-11	2.000	2.000	2.000	2.000	1.955	0
2025-09-10	2.000	2.000	2.000	2.000	1.955	0
2025-09-09	2.000	2.000	2.000	2.000	1.955	0
2025-09-08	2.000	2.000	2.000	2.000	1.955	0
2025-09-05	2.000	2.000	2.000	2.000	1.955	0
2025-09-04	2.000	2.000	2.000	2.000	1.955	0
2025-09-03	2.000	2.000	2.000	2.000	1.955	11
2025-09-02	2.010	2.010	2.010	2.010	1.964	0
2025-09-01	2.010	2.010	2.010	2.010	1.964	0
2025-08-29	2.010	2.010	2.010	2.010	1.964	24,164
2025-08-28	2.070	2.070	2.070	2.070	2.023	1
2025-08-27	2.060	2.060	2.060	2.060	2.013	113
2025-08-26	2.100	2.100	2.100	2.100	2.052	0
2025-08-25	2.100	2.100	2.100	2.100	2.052	0
2025-08-22	2.100	2.100	2.100	2.100	2.052	0
2025-08-21	2.100	2.100	2.100	2.100	2.052	20,026
2025-08-20	2.040	2.040	2.040	2.040	1.994	0
2025-08-19	2.040	2.040	2.040	2.040	1.994	0

← NewerPage 5 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.