CVC Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	2.060	2.060	2.050	2.050	1.847	2,215
2022-01-24	2.070	2.210	2.050	2.050	1.847	3,773
2022-01-21	2.100	2.100	2.100	2.100	1.892	0
2022-01-20	2.070	2.100	2.070	2.100	1.892	18,790
2022-01-19	2.200	2.200	2.050	2.050	1.847	601
2022-01-18	2.300	2.300	2.300	2.300	2.073	0
2022-01-17	2.300	2.300	2.300	2.300	2.073	0
2022-01-14	2.300	2.300	2.300	2.300	2.073	0
2022-01-13	2.300	2.300	2.300	2.300	2.073	0
2022-01-12	2.300	2.300	2.300	2.300	2.073	0
2022-01-11	2.300	2.300	2.300	2.300	2.073	0
2022-01-10	2.300	2.300	2.300	2.300	2.073	0
2022-01-07	2.300	2.300	2.300	2.300	2.073	9,986
2022-01-06	2.300	2.300	2.300	2.300	2.073	0
2022-01-05	2.300	2.300	2.300	2.300	2.073	20
2022-01-04	2.600	2.600	2.600	2.600	2.343	0
2021-12-31	2.600	2.600	2.600	2.600	2.343	0
2021-12-30	2.600	2.600	2.600	2.600	2.343	0
2021-12-29	2.600	2.600	2.600	2.600	2.343	0
2021-12-24	2.600	2.600	2.600	2.600	2.343	0
2021-12-23	2.600	2.600	2.600	2.600	2.343	500
2021-12-22	2.580	2.580	2.580	2.580	2.325	0
2021-12-21	2.580	2.580	2.580	2.580	2.325	200
2021-12-20	2.590	2.600	2.580	2.580	2.325	10,700
2021-12-17	2.600	2.600	2.600	2.600	2.343	315
2021-12-16	2.490	2.490	2.490	2.490	2.244	35
2021-12-15	2.410	2.410	2.360	2.360	2.127	8,315
2021-12-14	2.300	2.300	2.300	2.300	2.073	0
2021-12-13	2.300	2.300	2.300	2.300	2.073	0
2021-12-10	2.150	2.300	2.110	2.300	2.073	3,522
2021-12-09	2.490	2.490	2.490	2.490	2.244	0
2021-12-08	2.490	2.490	2.490	2.490	2.244	0
2021-12-07	2.490	2.490	2.490	2.490	2.244	2
2021-12-06	2.600	2.600	2.600	2.600	2.343	0
2021-12-03	2.600	2.600	2.600	2.600	2.343	0
2021-12-02	2.600	2.600	2.600	2.600	2.343	0
2021-12-01	2.600	2.600	2.600	2.600	2.343	0
2021-11-30	2.600	2.600	2.600	2.600	2.343	193
2021-11-29	2.600	2.600	2.600	2.600	2.343	631
2021-11-26	2.600	2.600	2.600	2.600	2.343	194
2021-11-25	2.600	2.600	2.590	2.590	2.334	674
2021-11-24	2.500	2.600	2.500	2.600	2.343	142,037
2021-11-23	2.440	2.440	2.440	2.440	2.199	500
2021-11-22	2.400	2.400	2.400	2.400	2.163	0
2021-11-19	2.400	2.400	2.400	2.400	2.163	2,500
2021-11-18	2.300	2.300	2.200	2.200	1.982	2,700
2021-11-17	2.200	2.200	2.200	2.200	1.982	2,000
2021-11-16	2.400	2.400	2.400	2.400	2.163	41
2021-11-15	2.500	2.500	2.500	2.500	2.253	0
2021-11-12	2.500	2.500	2.500	2.500	2.253	0
2021-11-11	2.500	2.500	2.500	2.500	2.253	200
2021-11-10	2.500	2.500	2.500	2.500	2.253	0
2021-11-09	2.500	2.500	2.500	2.500	2.253	0
2021-11-08	2.500	2.500	2.500	2.500	2.253	445
2021-11-05	2.340	2.500	2.340	2.500	2.253	64,082
2021-11-04	2.270	2.270	2.270	2.270	2.046	7,507
2021-11-03	2.250	2.340	2.250	2.250	2.028	5,779
2021-11-02	2.220	2.220	2.220	2.220	2.001	1
2021-11-01	2.220	2.220	2.220	2.220	2.001	7,500
2021-10-29	2.160	2.160	2.160	2.160	1.946	0

← NewerPage 21 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.