CVC Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 1.995 | 2.070 | 1.995 | 2.070 | 2.023 | 25,000 |
| 2024-11-26 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 0 |
| 2024-11-25 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 0 |
| 2024-11-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 500 |
| 2024-11-21 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 0 |
| 2024-11-20 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 0 |
| 2024-11-19 | 2.060 | 2.060 | 2.060 | 2.060 | 2.013 | 0 |
| 2024-11-18 | 2.060 | 2.070 | 2.050 | 2.060 | 2.013 | 11,343 |
| 2024-11-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-11 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 10,009 |
| 2024-11-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-07 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-06 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-11-01 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-10-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-10-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.857 | 0 |
| 2024-10-29 | 1.920 | 1.920 | 1.900 | 1.900 | 1.857 | 2,827 |
| 2024-10-28 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-21 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-17 | 1.950 | 1.950 | 1.850 | 1.850 | 1.808 | 50,983 |
| 2024-10-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.788 | 0 |
| 2024-10-15 | 1.830 | 1.830 | 1.830 | 1.830 | 1.788 | 151,703 |
| 2024-10-14 | 1.830 | 1.830 | 1.830 | 1.830 | 1.788 | 3,646 |
| 2024-10-11 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-10 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-09 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-04 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-10-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-09-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.808 | 0 |
| 2024-09-27 | 1.870 | 1.870 | 1.845 | 1.850 | 1.808 | 43,368 |
| 2024-09-26 | 1.830 | 1.830 | 1.830 | 1.830 | 1.788 | 0 |
| 2024-09-25 | 1.830 | 1.830 | 1.830 | 1.830 | 1.788 | 0 |
| 2024-09-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.788 | 0 |
| 2024-09-23 | 1.830 | 1.835 | 1.830 | 1.830 | 1.788 | 1,392 |
| 2024-09-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.779 | 0 |
| 2024-09-19 | 1.820 | 1.820 | 1.820 | 1.820 | 1.779 | 0 |
| 2024-09-18 | 1.820 | 1.820 | 1.820 | 1.820 | 1.779 | 6,391 |
| 2024-09-17 | 1.800 | 1.815 | 1.800 | 1.805 | 1.764 | 66,947 |
| 2024-09-16 | 1.795 | 1.810 | 1.795 | 1.810 | 1.769 | 49,896 |
| 2024-09-13 | 1.750 | 1.770 | 1.750 | 1.750 | 1.710 | 23,082 |
| 2024-09-12 | 1.750 | 1.750 | 1.750 | 1.750 | 1.710 | 36 |
| 2024-09-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.691 | 0 |
| 2024-09-10 | 1.730 | 1.730 | 1.730 | 1.730 | 1.691 | 1,222 |
| 2024-09-09 | 1.740 | 1.750 | 1.695 | 1.695 | 1.657 | 12,738 |
| 2024-09-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.613 | 0 |
| 2024-09-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.613 | 0 |
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.