CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	2.090	2.090	2.090	2.090	1.920	0
2022-04-21	2.090	2.090	2.090	2.090	1.920	60
2022-04-20	2.090	2.090	2.090	2.090	1.920	0
2022-04-19	2.090	2.090	2.080	2.090	1.920	9,858
2022-04-14	2.100	2.100	2.070	2.070	1.901	3,359
2022-04-13	2.070	2.070	2.070	2.070	1.901	0
2022-04-12	2.070	2.070	2.070	2.070	1.901	0
2022-04-11	2.070	2.070	2.070	2.070	1.901	0
2022-04-08	2.150	2.150	2.070	2.070	1.901	4,257
2022-04-07	2.160	2.160	2.070	2.070	1.901	5,000
2022-04-06	2.050	2.050	2.050	2.050	1.883	0
2022-04-05	2.050	2.050	2.050	2.050	1.883	0
2022-04-04	2.060	2.060	2.050	2.050	1.883	3,002
2022-04-01	2.130	2.130	2.080	2.080	1.910	13,628
2022-03-31	2.110	2.130	2.110	2.130	1.956	5,000
2022-03-30	2.120	2.120	2.120	2.120	1.947	5,000
2022-03-29	2.100	2.100	2.100	2.100	1.929	0
2022-03-28	2.100	2.100	2.100	2.100	1.929	0
2022-03-25	2.100	2.100	2.100	2.100	1.929	54
2022-03-24	2.100	2.100	2.100	2.100	1.929	0
2022-03-23	2.100	2.100	2.100	2.100	1.929	0
2022-03-22	2.100	2.100	2.100	2.100	1.929	0
2022-03-21	2.100	2.100	2.100	2.100	1.929	0
2022-03-18	2.100	2.100	2.100	2.100	1.929	0
2022-03-17	2.100	2.100	2.100	2.100	1.929	76
2022-03-16	2.100	2.100	2.100	2.100	1.929	1,000
2022-03-15	2.100	2.100	2.100	2.100	1.929	0
2022-03-14	2.130	2.130	2.100	2.100	1.929	15,808
2022-03-11	2.120	2.120	2.120	2.120	1.947	0
2022-03-10	2.130	2.130	2.120	2.120	1.947	378
2022-03-09	2.100	2.100	2.100	2.100	1.929	0
2022-03-08	2.150	2.150	2.100	2.100	1.929	2,665
2022-03-07	2.170	2.170	2.170	2.170	1.993	1
2022-03-04	2.280	2.280	2.280	2.280	2.094	2
2022-03-03	2.280	2.280	2.200	2.200	2.021	6,254
2022-03-02	2.280	2.280	2.280	2.280	2.094	0
2022-03-01	2.270	2.280	2.270	2.280	2.094	1,200
2022-02-28	2.280	2.280	2.280	2.280	2.094	0
2022-02-25	2.280	2.280	2.280	2.280	2.094	2
2022-02-24	2.280	2.280	2.280	2.280	2.094	0
2022-02-23	2.280	2.280	2.280	2.280	2.094	0
2022-02-22	2.280	2.280	2.280	2.280	2.094	0
2022-02-21	2.280	2.280	2.280	2.280	2.094	0
2022-02-18	2.280	2.280	2.280	2.280	2.094	0
2022-02-17	2.280	2.280	2.280	2.280	2.094	0
2022-02-16	2.280	2.280	2.280	2.280	2.094	0
2022-02-15	2.280	2.280	2.280	2.280	2.094	0
2022-02-14	2.280	2.280	2.280	2.280	2.094	7,003
2022-02-11	2.280	2.280	2.280	2.280	2.094	200
2022-02-10	2.280	2.280	2.280	2.280	2.094	4,800
2022-02-09	2.310	2.310	2.310	2.310	2.122	2
2022-02-08	2.160	2.310	2.160	2.310	2.122	203
2022-02-07	2.120	2.120	2.120	2.120	1.947	0
2022-02-04	2.120	2.120	2.120	2.120	1.947	0
2022-02-03	2.120	2.120	2.120	2.120	1.947	0
2022-02-02	2.120	2.120	2.120	2.120	1.947	0
2022-02-01	2.120	2.120	2.120	2.120	1.947	0
2022-01-31	2.120	2.120	2.120	2.120	1.947	0
2022-01-28	2.120	2.120	2.120	2.120	1.910	0
2022-01-27	2.120	2.120	2.120	2.120	1.910	1,000

← NewerPage 20 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.