CVC Limited (CVC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:59PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 862 |
| 01 Mar 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 2 |
| 29 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 28 Feb 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8550 | 1.8550 | 32,738 |
| 27 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 26 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 23 Feb 2024 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | 1.8550 | - |
| 22 Feb 2024 | 1.8500 | 1.8550 | 1.8475 | 1.8550 | 1.8550 | 9,181 |
| 21 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 20 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| 19 Feb 2024 | 1.8650 | 1.9500 | 1.8650 | 1.8800 | 1.8800 | 8,486 |
| 16 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 15 Feb 2024 | 1.8650 | 1.9400 | 1.8650 | 1.9400 | 1.9400 | 513 |
| 14 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 13 Feb 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 1,522 |
| 12 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 09 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 08 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 07 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 06 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 05 Feb 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 10 |
| 02 Feb 2024 | 2.2100 | 2.2300 | 2.2100 | 2.2300 | 2.2300 | 24 |
| 01 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 197 |
| 31 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 6,801 |
| 30 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2,314 |
| 29 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 25 Jan 2024 | 2.1600 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 25,513 |
| 24 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 23 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 Jan 2024 | 2.1400 | 2.1400 | 2.1000 | 2.1000 | 2.1000 | 1,900 |
| 19 Jan 2024 | 2.1400 | 2.1400 | 2.1300 | 2.1300 | 2.1300 | 10,700 |
| 18 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 17 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 16 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 15 Jan 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 20 |
| 12 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 11 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 09 Jan 2024 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 18 |
| 08 Jan 2024 | 2.1600 | 2.1600 | 2.1300 | 2.1300 | 2.1300 | 14,327 |
| 05 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 04 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 03 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 02 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 29 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 4 |
| 28 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 27 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2,300 |
| 22 Dec 2023 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 21 Dec 2023 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | 2.1600 | 10,466 |
| 20 Dec 2023 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 23,201 |
| 19 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 18 Dec 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
| 15 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 14 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 3,007 |
| 13 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 12,007 |
| 12 Dec 2023 | 2.2100 | 2.3200 | 2.2100 | 2.3200 | 2.3200 | 3 |
| 11 Dec 2023 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | 2.2000 | 1,248 |
| 08 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 07 Dec 2023 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 437 |
| 06 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 05 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 04 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 01 Dec 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 30 Nov 2023 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| *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.