CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	2.010	2.040	2.010	2.040	1.994	20,782
2025-08-15	2.000	2.020	2.000	2.020	1.974	41,201
2025-08-14	2.010	2.010	2.010	2.010	1.964	2,948
2025-08-13	1.910	1.910	1.910	1.910	1.867	0
2025-08-12	1.875	1.910	1.875	1.910	1.867	48
2025-08-11	2.020	2.020	2.020	2.020	1.974	0
2025-08-08	2.020	2.020	2.020	2.020	1.974	155
2025-08-07	2.020	2.020	2.020	2.020	1.974	0
2025-08-06	2.020	2.020	2.020	2.020	1.974	232
2025-08-05	2.000	2.010	2.000	2.010	1.964	2,500
2025-08-04	2.090	2.100	2.090	2.100	2.052	38,415
2025-08-01	2.100	2.100	2.100	2.100	2.052	0
2025-07-31	2.100	2.100	2.100	2.100	2.052	0
2025-07-30	2.100	2.100	2.100	2.100	2.052	0
2025-07-29	2.100	2.100	2.100	2.100	2.052	0
2025-07-28	2.100	2.100	2.100	2.100	2.052	0
2025-07-25	2.100	2.100	2.100	2.100	2.052	0
2025-07-24	2.100	2.100	2.100	2.100	2.052	20,000
2025-07-23	2.090	2.100	2.090	2.100	2.052	46,000
2025-07-22	2.090	2.090	2.090	2.090	2.043	10,000
2025-07-21	2.090	2.090	2.090	2.090	2.043	0
2025-07-18	2.000	2.090	2.000	2.090	2.043	10,001
2025-07-17	2.100	2.100	2.100	2.100	2.052	0
2025-07-16	2.060	2.100	2.060	2.100	2.052	25,001
2025-07-15	2.160	2.160	2.160	2.160	2.111	0
2025-07-14	2.050	2.160	2.050	2.160	2.111	2,049
2025-07-11	2.050	2.050	2.000	2.000	1.955	1,072
2025-07-10	2.100	2.100	2.100	2.100	2.052	0
2025-07-09	2.100	2.100	2.100	2.100	2.052	0
2025-07-08	2.100	2.100	2.100	2.100	2.052	0
2025-07-07	2.100	2.100	2.100	2.100	2.052	0
2025-07-04	2.100	2.100	2.100	2.100	2.052	0
2025-07-03	2.100	2.100	2.100	2.100	2.052	0
2025-07-02	2.100	2.100	2.100	2.100	2.052	0
2025-07-01	2.100	2.100	2.100	2.100	2.052	6,421
2025-06-30	2.140	2.140	2.140	2.140	2.091	2,675
2025-06-27	2.140	2.140	2.140	2.140	2.091	0
2025-06-26	1.995	2.140	1.995	2.140	2.091	7,156
2025-06-25	2.000	2.000	2.000	2.000	1.955	2,300
2025-06-24	2.040	2.040	2.040	2.040	1.994	0
2025-06-23	2.040	2.040	2.040	2.040	1.994	0
2025-06-20	2.040	2.040	2.030	2.040	1.994	50,851
2025-06-19	2.030	2.030	2.030	2.030	1.984	0
2025-06-18	2.030	2.030	2.030	2.030	1.984	0
2025-06-17	2.030	2.030	2.030	2.030	1.984	0
2025-06-16	2.000	2.030	2.000	2.030	1.984	25
2025-06-13	2.010	2.010	2.010	2.010	1.964	5,489
2025-06-12	2.160	2.160	2.160	2.160	2.111	0
2025-06-11	2.160	2.160	2.160	2.160	2.111	0
2025-06-10	2.160	2.160	2.160	2.160	2.111	0
2025-06-06	2.160	2.160	2.160	2.160	2.111	397
2025-06-05	2.050	2.110	2.040	2.110	2.062	139,457
2025-06-04	2.165	2.165	2.050	2.050	2.003	295
2025-06-03	2.040	2.040	2.040	2.040	1.994	0
2025-06-02	2.000	2.040	2.000	2.040	1.994	25,627
2025-05-30	2.000	2.000	2.000	2.000	1.955	0
2025-05-29	2.010	2.040	2.000	2.000	1.955	22,564
2025-05-28	2.040	2.040	2.010	2.010	1.964	1,184
2025-05-27	2.050	2.050	2.050	2.050	2.003	1,007
2025-05-26	2.010	2.030	2.010	2.030	1.984	2,426

← NewerPage 6 of 22 · 1,270 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.