CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2.250	2.250	2.250	2.250	2.199	0
2023-12-18	2.250	2.250	2.250	2.250	2.199	100
2023-12-15	2.190	2.190	2.190	2.190	2.140	0
2023-12-14	2.190	2.190	2.190	2.190	2.140	3,007
2023-12-13	2.190	2.190	2.190	2.190	2.140	12,007
2023-12-12	2.210	2.320	2.210	2.320	2.267	3
2023-12-11	2.190	2.200	2.190	2.200	2.150	1,248
2023-12-08	2.190	2.190	2.190	2.190	2.140	0
2023-12-07	2.190	2.190	2.190	2.190	2.140	437
2023-12-06	2.220	2.220	2.220	2.220	2.170	0
2023-12-05	2.220	2.220	2.220	2.220	2.170	0
2023-12-04	2.220	2.220	2.220	2.220	2.170	0
2023-12-01	2.220	2.220	2.220	2.220	2.170	0
2023-11-30	2.220	2.220	2.220	2.220	2.170	0
2023-11-29	2.230	2.230	2.220	2.220	2.170	14,044
2023-11-28	2.300	2.300	2.300	2.300	2.248	0
2023-11-27	2.300	2.300	2.300	2.300	2.248	221
2023-11-24	2.280	2.280	2.230	2.230	2.179	146
2023-11-23	2.270	2.270	2.270	2.270	2.218	0
2023-11-22	2.270	2.270	2.270	2.270	2.218	0
2023-11-21	2.270	2.270	2.270	2.270	2.218	0
2023-11-20	2.370	2.370	2.270	2.270	2.218	410
2023-11-17	2.370	2.370	2.370	2.370	2.316	0
2023-11-16	2.370	2.370	2.370	2.370	2.316	21
2023-11-15	2.370	2.370	2.370	2.370	2.316	0
2023-11-14	2.370	2.370	2.370	2.370	2.316	0
2023-11-13	2.370	2.370	2.370	2.370	2.316	9
2023-11-10	2.370	2.370	2.370	2.370	2.316	0
2023-11-09	2.370	2.370	2.370	2.370	2.316	0
2023-11-08	2.370	2.370	2.370	2.370	2.316	0
2023-11-07	2.370	2.370	2.370	2.370	2.316	126
2023-11-06	2.400	2.400	2.400	2.400	2.346	0
2023-11-03	2.400	2.400	2.400	2.400	2.346	19,280
2023-11-02	2.400	2.400	2.400	2.400	2.346	0
2023-11-01	2.400	2.400	2.400	2.400	2.346	0
2023-10-31	2.400	2.400	2.400	2.400	2.346	2,500
2023-10-30	2.400	2.400	2.400	2.400	2.346	0
2023-10-27	2.410	2.410	2.400	2.400	2.346	4,551
2023-10-26	2.400	2.400	2.400	2.400	2.346	0
2023-10-25	2.400	2.400	2.400	2.400	2.346	0
2023-10-24	2.400	2.400	2.400	2.400	2.346	0
2023-10-23	2.400	2.400	2.400	2.400	2.346	0
2023-10-20	2.400	2.400	2.400	2.400	2.346	0
2023-10-19	2.400	2.400	2.400	2.400	2.346	0
2023-10-18	2.400	2.400	2.400	2.400	2.346	0
2023-10-17	2.410	2.410	2.400	2.400	2.346	7
2023-10-16	2.400	2.400	2.400	2.400	2.346	0
2023-10-13	2.400	2.400	2.400	2.400	2.346	0
2023-10-12	2.400	2.400	2.400	2.400	2.346	0
2023-10-11	2.400	2.400	2.400	2.400	2.346	0
2023-10-10	2.400	2.400	2.400	2.400	2.346	12
2023-10-09	2.400	2.400	2.400	2.400	2.346	0
2023-10-06	2.400	2.400	2.400	2.400	2.346	0
2023-10-05	2.400	2.400	2.400	2.400	2.346	100
2023-10-04	2.400	2.400	2.400	2.400	2.346	0
2023-10-03	2.400	2.400	2.400	2.400	2.346	0
2023-10-02	2.400	2.400	2.400	2.400	2.346	2,605
2023-09-29	2.400	2.400	2.400	2.400	2.346	0
2023-09-28	2.400	2.400	2.400	2.400	2.346	0
2023-09-27	2.410	2.410	2.400	2.400	2.346	4,421

← NewerPage 13 of 22 · 1,272 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.