CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.970	1.970	1.970	1.970	1.925	0
2025-02-24	1.970	1.970	1.970	1.970	1.925	0
2025-02-21	1.970	1.970	1.970	1.970	1.925	0
2025-02-20	1.965	1.970	1.965	1.970	1.925	21
2025-02-19	1.965	1.965	1.965	1.965	1.920	155
2025-02-18	1.950	1.970	1.950	1.970	1.925	1,824
2025-02-17	1.950	1.950	1.950	1.950	1.906	1
2025-02-14	2.020	2.020	2.020	2.020	1.974	0
2025-02-13	2.020	2.020	2.020	2.020	1.974	0
2025-02-12	2.020	2.020	2.020	2.020	1.974	9,589
2025-02-11	2.080	2.080	2.080	2.080	2.033	0
2025-02-10	2.080	2.080	2.080	2.080	2.033	5,975
2025-02-07	2.080	2.100	2.080	2.100	2.052	2,968
2025-02-06	2.080	2.080	2.080	2.080	2.033	1
2025-02-05	2.080	2.080	2.080	2.080	2.033	1
2025-02-04	2.080	2.080	2.080	2.080	2.033	1
2025-02-03	2.080	2.080	2.080	2.080	2.033	5,520
2025-01-31	2.050	2.060	2.050	2.060	2.013	3,058
2025-01-30	2.100	2.110	2.100	2.100	2.052	11,279
2025-01-29	2.060	2.060	2.060	2.060	2.013	34
2025-01-28	2.010	2.010	2.010	2.010	1.964	215
2025-01-24	2.010	2.010	2.010	2.010	1.964	0
2025-01-23	2.010	2.010	2.010	2.010	1.964	19
2025-01-22	2.000	2.000	2.000	2.000	1.955	0
2025-01-21	2.010	2.010	2.000	2.000	1.955	13,010
2025-01-20	2.100	2.100	2.010	2.010	1.964	15,766
2025-01-17	2.100	2.100	2.100	2.100	2.052	0
2025-01-16	2.250	2.250	2.100	2.100	2.052	13,946
2025-01-15	2.240	2.240	2.160	2.170	2.121	8,335
2025-01-14	2.300	2.300	2.300	2.300	2.248	0
2025-01-13	2.300	2.300	2.300	2.300	2.248	0
2025-01-10	2.300	2.300	2.300	2.300	2.248	0
2025-01-09	2.300	2.300	2.300	2.300	2.248	0
2025-01-08	2.300	2.300	2.300	2.300	2.248	0
2025-01-07	2.300	2.300	2.300	2.300	2.248	0
2025-01-06	2.300	2.300	2.300	2.300	2.248	0
2025-01-03	2.300	2.300	2.300	2.300	2.248	0
2025-01-02	2.300	2.300	2.300	2.300	2.248	0
2024-12-31	2.300	2.300	2.300	2.300	2.248	0
2024-12-30	2.300	2.300	2.300	2.300	2.248	0
2024-12-27	2.300	2.300	2.300	2.300	2.248	110
2024-12-24	2.300	2.300	2.300	2.300	2.248	0
2024-12-23	2.300	2.300	2.300	2.300	2.248	0
2024-12-20	2.300	2.300	2.300	2.300	2.248	0
2024-12-19	2.300	2.300	2.300	2.300	2.248	0
2024-12-18	2.300	2.300	2.300	2.300	2.248	0
2024-12-17	2.300	2.300	2.300	2.300	2.248	1,776
2024-12-16	2.330	2.330	2.300	2.300	2.248	15,000
2024-12-13	2.310	2.310	2.310	2.310	2.258	5,000
2024-12-12	2.200	2.200	2.200	2.200	2.150	0
2024-12-11	2.100	2.200	2.100	2.200	2.150	16,234
2024-12-10	2.110	2.110	2.110	2.110	2.062	0
2024-12-09	2.110	2.110	2.110	2.110	2.062	5,000
2024-12-06	2.100	2.100	2.100	2.100	2.052	0
2024-12-05	2.100	2.100	2.100	2.100	2.052	0
2024-12-04	2.080	2.100	2.080	2.100	2.052	25,356
2024-12-03	2.070	2.070	2.070	2.070	2.023	0
2024-12-02	2.010	2.070	2.010	2.070	2.023	10,920
2024-11-29	2.000	2.090	2.000	2.080	2.033	75,989
2024-11-28	2.070	2.070	2.070	2.070	2.023	0

← NewerPage 8 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.