Australia markets closed

CVC Limited (CVC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.8000+0.0250 (+1.41%)
At close: 03:51PM AEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20241.80001.80001.80001.80001.800018,000
23 May 20241.78001.80001.77501.77501.775035,000
22 May 20241.74501.74501.74501.74501.7450700
21 May 20241.72501.72501.72501.72501.725095
20 May 20241.72501.72501.72501.72501.72503,264
17 May 20241.60501.60501.60501.60501.6050-
16 May 20241.60501.60501.60501.60501.6050-
15 May 20241.60501.60501.60501.60501.6050-
14 May 20241.60501.60501.60501.60501.6050-
13 May 20241.75001.75001.60501.60501.605010,618
10 May 20241.90001.90001.90001.90001.9000-
09 May 20241.90001.90001.90001.90001.9000-
08 May 20241.90001.90001.90001.90001.9000-
07 May 20241.90001.90001.90001.90001.9000-
06 May 20241.90001.90001.90001.90001.900012,000
03 May 20241.90001.90001.90001.90001.90003,000
02 May 20241.90001.90001.90001.90001.9000-
01 May 20241.90001.90001.90001.90001.9000-
30 Apr 20241.90001.90001.90001.90001.9000-
29 Apr 20241.90001.90001.90001.90001.9000-
26 Apr 20241.90001.90001.90001.90001.900025,000
24 Apr 20241.89501.90501.89501.90001.900042,863
23 Apr 20241.90001.90001.90001.90001.9000-
22 Apr 20241.90001.90001.90001.90001.9000-
19 Apr 20241.90501.90501.90001.90001.900029,000
18 Apr 20241.90001.90001.90001.90001.9000-
17 Apr 20241.90001.90001.90001.90001.9000-
16 Apr 20241.90001.90001.90001.90001.9000-
15 Apr 20241.90001.90001.90001.90001.9000-
12 Apr 20241.90001.90001.90001.90001.9000-
11 Apr 20241.90001.90001.90001.90001.9000-
10 Apr 20241.90001.90001.90001.90001.90002,956
09 Apr 20241.90001.90001.90001.90001.90005,180
08 Apr 20241.90001.90001.90001.90001.9000-
05 Apr 20241.90001.90001.90001.90001.9000-
04 Apr 20241.90001.90001.90001.90001.9000-
03 Apr 20241.90001.90001.90001.90001.9000-
02 Apr 20241.90001.90001.90001.90001.9000-
28 Mar 20241.90001.90001.90001.90001.9000-
27 Mar 20241.90001.90001.90001.90001.9000-
26 Mar 20241.90001.90001.90001.90001.9000-
25 Mar 20241.90001.90001.89501.90001.900029,280
22 Mar 20241.90001.90001.90001.90001.9000-
21 Mar 20241.90001.90001.90001.90001.9000-
20 Mar 20241.90001.90001.90001.90001.900094
19 Mar 20241.90001.90001.90001.90001.9000-
18 Mar 20241.90001.90001.90001.90001.900012,500
15 Mar 20241.90001.90001.90001.90001.9000-
14 Mar 20241.90001.90001.90001.90001.9000-
13 Mar 20241.90001.90001.90001.90001.9000-
12 Mar 20241.91501.91501.90001.90001.900010,000
11 Mar 20241.90001.90001.90001.90001.9000-
08 Mar 20241.90001.90001.90001.90001.9000-
07 Mar 20241.90501.90501.85501.90001.900037,665
06 Mar 20241.90001.90001.90001.90001.9000-
05 Mar 20241.90001.90001.90001.90001.900065
04 Mar 20241.90001.90001.90001.90001.9000862
01 Mar 20241.85501.85501.85501.85501.85502
29 Feb 20241.85501.85501.85501.85501.8550-
28 Feb 20241.89001.89001.82001.85501.855032,738
27 Feb 20241.85501.85501.85501.85501.8550-
26 Feb 20241.85501.85501.85501.85501.8550-
23 Feb 20241.85501.85501.85501.85501.8550-
22 Feb 20241.85001.85501.84751.85501.85509,181
21 Feb 20241.90001.90001.90001.90001.9000-
20 Feb 20241.90001.90001.90001.90001.90001,000
19 Feb 20241.86501.95001.86501.88001.88008,486
16 Feb 20241.94001.94001.94001.94001.9400-
15 Feb 20241.86501.94001.86501.94001.9400513
14 Feb 20241.95001.95001.95001.95001.9500-
13 Feb 20241.91001.95001.91001.95001.95001,522
12 Feb 20242.01002.01002.01002.01002.0100-
09 Feb 20242.01002.01002.01002.01002.0100-
08 Feb 20242.01002.01002.01002.01002.0100-
07 Feb 20242.01002.01002.01002.01002.0100-
06 Feb 20242.01002.01002.01002.01002.0100-
05 Feb 20242.01002.01002.01002.01002.010010
02 Feb 20242.21002.23002.21002.23002.230024
01 Feb 20242.22002.22002.22002.22002.2200197
31 Jan 20242.17002.17002.17002.17002.17006,801
30 Jan 20242.17002.17002.17002.17002.17002,314
29 Jan 20242.16002.16002.16002.16002.1600-
25 Jan 20242.16002.16002.15002.16002.160025,513
24 Jan 20242.10002.10002.10002.10002.1000-
23 Jan 20242.10002.10002.10002.10002.1000-
22 Jan 20242.14002.14002.10002.10002.10001,900
19 Jan 20242.14002.14002.13002.13002.130010,700
18 Jan 20242.20002.20002.20002.20002.2000-
17 Jan 20242.20002.20002.20002.20002.2000-
16 Jan 20242.20002.20002.20002.20002.2000-
15 Jan 20242.20002.20002.20002.20002.200020
12 Jan 20242.14002.14002.14002.14002.1400-
11 Jan 20242.14002.14002.14002.14002.1400-
10 Jan 20242.14002.14002.14002.14002.1400-
09 Jan 20242.13002.14002.13002.14002.140018
08 Jan 20242.16002.16002.13002.13002.130014,327
05 Jan 20242.16002.16002.16002.16002.1600-
04 Jan 20242.16002.16002.16002.16002.1600-
03 Jan 20242.16002.16002.16002.16002.1600-
02 Jan 20242.16002.16002.16002.16002.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...