CVC Limited (CVC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 25 July 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 24 July 2024 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | 1.7050 | - |
| 23 July 2024 | 1.6850 | 1.7050 | 1.6750 | 1.7050 | 1.7050 | 52,224 |
| 22 July 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 19 July 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 18 July 2024 | 1.7500 | 1.7500 | 1.7350 | 1.7400 | 1.7400 | 15,838 |
| 17 July 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| 16 July 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 47 |
| 15 July 2024 | 1.6700 | 1.6850 | 1.6700 | 1.6850 | 1.6850 | 6 |
| 12 July 2024 | 1.6850 | 1.6850 | 1.6800 | 1.6800 | 1.6800 | 12,617 |
| 11 July 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 10 July 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | - |
| 09 July 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 10,861 |
| 08 July 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 05 July 2024 | 1.7950 | 1.8000 | 1.7950 | 1.8000 | 1.8000 | 7,326 |
| 04 July 2024 | 1.8000 | 1.8000 | 1.7950 | 1.7950 | 1.7950 | 6,543 |
| 03 July 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4,878 |
| 02 July 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 01 July 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 31 |
| 28 June 2024 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1,227 |
| 27 June 2024 | 1.8000 | 1.8050 | 1.8000 | 1.8000 | 1.8000 | 6,970 |
| 26 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 13,812 |
| 25 June 2024 | 1.8000 | 1.8100 | 1.7950 | 1.8000 | 1.8000 | 92,539 |
| 24 June 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 28,449 |
| 21 June 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 41 |
| 20 June 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 19 June 2024 | 1.8100 | 1.8100 | 1.7000 | 1.7000 | 1.7000 | 1,945 |
| 18 June 2024 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | 1.8000 | 11,505 |
| 17 June 2024 | 1.7450 | 1.7850 | 1.7450 | 1.7850 | 1.7850 | 14,907 |
| 14 June 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 789 |
| 13 June 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 12 June 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| 11 June 2024 | 1.7350 | 1.7350 | 1.6600 | 1.6650 | 1.6650 | 20,197 |
| 07 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 06 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 05 June 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 9,311 |
| 04 June 2024 | 1.7300 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 21,096 |
| 03 June 2024 | 1.7000 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 10,076 |
| 31 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 7,350 |
| 30 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 350 |
| 29 May 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 7,539 |
| 28 May 2024 | 1.7850 | 1.8000 | 1.7850 | 1.8000 | 1.8000 | 13,652 |
| 27 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 24 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 18,000 |
| 23 May 2024 | 1.7800 | 1.8000 | 1.7750 | 1.7750 | 1.7750 | 35,000 |
| 22 May 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 700 |
| 21 May 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 95 |
| 20 May 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 3,264 |
| 17 May 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 16 May 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 15 May 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 14 May 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| 13 May 2024 | 1.7500 | 1.7500 | 1.6050 | 1.6050 | 1.6050 | 10,618 |
| 10 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 09 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 08 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 07 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 06 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 12,000 |
| 03 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 3,000 |
| 02 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 01 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 30 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 29 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 25,000 |
| 24 Apr 2024 | 1.8950 | 1.9050 | 1.8950 | 1.9000 | 1.9000 | 42,863 |
| 23 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 22 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Apr 2024 | 1.9050 | 1.9050 | 1.9000 | 1.9000 | 1.9000 | 29,000 |
| 18 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 17 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 16 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 15 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 12 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 11 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 10 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,956 |
| 09 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 5,180 |
| 08 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 05 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 04 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 03 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 02 Apr 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 28 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 26 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 25 Mar 2024 | 1.9000 | 1.9000 | 1.8950 | 1.9000 | 1.9000 | 29,280 |
| 22 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 20 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 94 |
| 19 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 12,500 |
| 15 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 14 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 13 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 12 Mar 2024 | 1.9150 | 1.9150 | 1.9000 | 1.9000 | 1.9000 | 10,000 |
| 11 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 08 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 07 Mar 2024 | 1.9050 | 1.9050 | 1.8550 | 1.9000 | 1.9000 | 37,665 |
| 06 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 05 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 65 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.