CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.000	2.010	2.000	2.010	1.964	97
2025-05-22	2.000	2.010	2.000	2.010	1.964	107
2025-05-21	2.010	2.015	2.010	2.010	1.964	1,147
2025-05-20	2.020	2.020	2.020	2.020	1.974	28
2025-05-19	2.010	2.010	2.000	2.000	1.955	1,112
2025-05-16	2.100	2.100	2.100	2.100	2.052	0
2025-05-15	2.100	2.100	2.100	2.100	2.052	0
2025-05-14	2.100	2.100	2.100	2.100	2.052	0
2025-05-13	2.100	2.100	2.100	2.100	2.052	0
2025-05-12	2.110	2.110	2.100	2.100	2.052	19
2025-05-09	2.100	2.100	2.100	2.100	2.052	1
2025-05-08	2.120	2.150	2.100	2.100	2.052	30,002
2025-05-07	2.140	2.140	2.140	2.140	2.091	0
2025-05-06	2.100	2.140	2.090	2.140	2.091	30,165
2025-05-05	2.120	2.120	2.120	2.120	2.072	0
2025-05-02	2.120	2.120	2.120	2.120	2.072	4,716
2025-05-01	2.080	2.080	2.080	2.080	2.033	0
2025-04-30	2.080	2.080	2.080	2.080	2.033	0
2025-04-29	2.090	2.090	2.070	2.080	2.033	20,606
2025-04-28	2.080	2.080	2.080	2.080	2.033	0
2025-04-24	2.100	2.100	2.000	2.080	2.033	39,045
2025-04-23	2.100	2.100	2.100	2.100	2.052	0
2025-04-22	2.100	2.100	2.100	2.100	2.052	0
2025-04-17	2.100	2.100	2.100	2.100	2.052	0
2025-04-16	2.100	2.100	2.100	2.100	2.052	0
2025-04-15	2.100	2.100	2.100	2.100	2.052	0
2025-04-14	2.100	2.100	2.100	2.100	2.052	0
2025-04-11	2.100	2.100	2.100	2.100	2.052	0
2025-04-10	2.110	2.110	2.100	2.100	2.052	5,000
2025-04-09	2.050	2.050	2.050	2.050	2.003	0
2025-04-08	2.050	2.050	2.050	2.050	2.003	0
2025-04-07	2.050	2.050	2.050	2.050	2.003	0
2025-04-04	2.050	2.050	2.050	2.050	2.003	0
2025-04-03	2.050	2.050	2.050	2.050	2.003	0
2025-04-02	2.050	2.050	2.050	2.050	2.003	0
2025-04-01	2.050	2.050	2.050	2.050	2.003	0
2025-03-31	2.050	2.050	2.050	2.050	2.003	2,941
2025-03-28	2.070	2.070	2.070	2.070	2.023	0
2025-03-27	2.070	2.070	2.070	2.070	2.023	0
2025-03-26	2.070	2.070	2.070	2.070	2.023	0
2025-03-25	2.070	2.070	2.070	2.070	2.023	0
2025-03-24	2.070	2.070	2.070	2.070	2.023	0
2025-03-21	2.070	2.070	2.070	2.070	2.023	0
2025-03-20	2.070	2.070	2.070	2.070	2.023	0
2025-03-19	2.070	2.070	2.070	2.070	2.023	0
2025-03-18	2.070	2.070	2.070	2.070	2.023	0
2025-03-17	2.070	2.070	2.070	2.070	2.023	2
2025-03-14	2.080	2.080	2.080	2.080	2.033	0
2025-03-13	2.080	2.080	2.080	2.080	2.033	0
2025-03-12	2.090	2.090	2.070	2.080	2.033	56,970
2025-03-11	2.100	2.100	2.100	2.100	2.052	0
2025-03-10	2.100	2.100	2.100	2.100	2.052	0
2025-03-07	2.100	2.100	2.100	2.100	2.052	0
2025-03-06	2.100	2.100	2.100	2.100	2.052	0
2025-03-05	2.100	2.100	2.100	2.100	2.052	0
2025-03-04	2.100	2.100	2.100	2.100	2.052	0
2025-03-03	2.100	2.100	2.100	2.100	2.052	0
2025-02-28	2.050	2.100	2.050	2.100	2.052	14,364
2025-02-27	2.070	2.070	2.070	2.070	2.023	27
2025-02-26	2.040	2.060	2.040	2.060	2.013	23

← NewerPage 7 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.