CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	2.450	2.450	2.450	2.450	2.250	0
2022-07-18	2.450	2.450	2.450	2.450	2.250	0
2022-07-15	2.450	2.450	2.450	2.450	2.250	0
2022-07-14	2.450	2.450	2.450	2.450	2.250	0
2022-07-13	2.450	2.450	2.450	2.450	2.250	0
2022-07-12	2.450	2.450	2.450	2.450	2.250	0
2022-07-11	2.450	2.450	2.450	2.450	2.250	0
2022-07-08	2.450	2.450	2.450	2.450	2.250	0
2022-07-07	2.450	2.450	2.450	2.450	2.250	0
2022-07-06	2.450	2.450	2.450	2.450	2.250	0
2022-07-05	2.450	2.450	2.450	2.450	2.250	0
2022-07-04	2.450	2.450	2.450	2.450	2.250	0
2022-07-01	2.450	2.450	2.450	2.450	2.250	0
2022-06-30	2.450	2.450	2.450	2.450	2.250	0
2022-06-29	2.450	2.450	2.450	2.450	2.250	0
2022-06-28	2.330	2.450	2.330	2.450	2.250	123
2022-06-27	2.450	2.450	2.450	2.450	2.250	0
2022-06-24	2.450	2.450	2.450	2.450	2.250	0
2022-06-23	2.450	2.450	2.450	2.450	2.250	0
2022-06-22	2.450	2.450	2.450	2.450	2.250	0
2022-06-21	2.450	2.450	2.450	2.450	2.250	0
2022-06-20	2.450	2.450	2.450	2.450	2.250	64
2022-06-17	2.380	2.450	2.380	2.450	2.250	20,715
2022-06-16	2.300	2.300	2.300	2.300	2.112	1,000
2022-06-15	2.170	2.170	2.170	2.170	1.993	0
2022-06-14	2.170	2.170	2.170	2.170	1.993	0
2022-06-10	2.170	2.170	2.170	2.170	1.993	0
2022-06-09	2.170	2.170	2.170	2.170	1.993	0
2022-06-08	2.170	2.170	2.170	2.170	1.993	0
2022-06-07	2.170	2.170	2.170	2.170	1.993	0
2022-06-06	2.170	2.170	2.170	2.170	1.993	0
2022-06-03	2.170	2.170	2.170	2.170	1.993	0
2022-06-02	2.170	2.170	2.170	2.170	1.993	0
2022-06-01	2.150	2.170	2.150	2.170	1.993	1,817
2022-05-31	2.130	2.130	2.130	2.130	1.956	50
2022-05-30	2.200	2.200	2.150	2.150	1.975	17,291
2022-05-27	2.200	2.200	2.200	2.200	2.021	1,450
2022-05-26	2.200	2.200	2.200	2.200	2.021	0
2022-05-25	2.200	2.200	2.200	2.200	2.021	0
2022-05-24	2.200	2.200	2.200	2.200	2.021	140
2022-05-23	2.200	2.200	2.200	2.200	2.021	0
2022-05-20	2.200	2.200	2.200	2.200	2.021	1,996
2022-05-19	2.200	2.200	2.200	2.200	2.021	0
2022-05-18	2.200	2.200	2.200	2.200	2.021	8,546
2022-05-17	2.220	2.220	2.220	2.220	2.039	2,000
2022-05-16	2.220	2.220	2.210	2.210	2.030	8,548
2022-05-13	2.200	2.200	2.200	2.200	2.021	7,500
2022-05-12	2.400	2.400	2.400	2.400	2.204	0
2022-05-11	2.400	2.400	2.400	2.400	2.204	39
2022-05-10	2.440	2.440	2.440	2.440	2.241	150
2022-05-09	2.450	2.450	2.440	2.440	2.241	4,499
2022-05-06	2.250	2.410	2.250	2.410	2.213	26,500
2022-05-05	2.120	2.120	2.120	2.120	1.947	0
2022-05-04	2.120	2.120	2.120	2.120	1.947	0
2022-05-03	2.120	2.120	2.120	2.120	1.947	0
2022-05-02	2.120	2.120	2.120	2.120	1.947	0
2022-04-29	2.120	2.120	2.120	2.120	1.947	0
2022-04-28	2.120	2.120	2.120	2.120	1.947	0
2022-04-27	2.100	2.130	2.100	2.120	1.947	5,404
2022-04-26	2.090	2.090	2.090	2.090	1.920	0

← NewerPage 19 of 22 · 1,271 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.