Australia markets closed

CVC Limited (CVC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.90000.0000 (0.00%)
At close: 10:23AM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20241.90001.90001.90001.90001.9000-
26 Mar 20241.90001.90001.90001.90001.9000-
25 Mar 20241.90001.90001.90001.90001.9000-
24 Mar 20241.90001.90001.89501.90001.900029,280
21 Mar 20241.90001.90001.90001.90001.9000-
20 Mar 20241.90001.90001.90001.90001.9000-
19 Mar 20241.90001.90001.90001.90001.900094
18 Mar 20241.90001.90001.90001.90001.9000-
17 Mar 20241.90001.90001.90001.90001.900012,500
14 Mar 20241.90001.90001.90001.90001.9000-
13 Mar 20241.90001.90001.90001.90001.9000-
12 Mar 20241.90001.90001.90001.90001.9000-
11 Mar 20241.91501.91501.90001.90001.900010,000
10 Mar 20241.90001.90001.90001.90001.9000-
07 Mar 20241.90001.90001.90001.90001.9000-
06 Mar 20241.90501.90501.85501.90001.900037,665
05 Mar 20241.90001.90001.90001.90001.9000-
04 Mar 20241.90001.90001.90001.90001.900065
03 Mar 20241.90001.90001.90001.90001.9000862
29 Feb 20241.85501.85501.85501.85501.85502
28 Feb 20241.85501.85501.85501.85501.8550-
27 Feb 20241.89001.89001.82001.85501.855032,738
26 Feb 20241.85501.85501.85501.85501.8550-
25 Feb 20241.85501.85501.85501.85501.8550-
22 Feb 20241.85501.85501.85501.85501.8550-
21 Feb 20241.85001.85501.84751.85501.85509,181
20 Feb 20241.90001.90001.90001.90001.9000-
19 Feb 20241.90001.90001.90001.90001.90001,000
18 Feb 20241.86501.95001.86501.88001.88008,486
15 Feb 20241.94001.94001.94001.94001.9400-
14 Feb 20241.86501.94001.86501.94001.9400513
13 Feb 20241.95001.95001.95001.95001.9500-
12 Feb 20241.91001.95001.91001.95001.95001,522
11 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 20242.01002.01002.01002.01002.0100-
04 Feb 20242.01002.01002.01002.01002.010010
01 Feb 20242.21002.23002.21002.23002.230024
31 Jan 20242.22002.22002.22002.22002.2200197
30 Jan 20242.17002.17002.17002.17002.17006,801
29 Jan 20242.17002.17002.17002.17002.17002,314
28 Jan 20242.16002.16002.16002.16002.1600-
24 Jan 20242.16002.16002.15002.16002.160025,513
23 Jan 20242.10002.10002.10002.10002.1000-
22 Jan 20242.10002.10002.10002.10002.1000-
21 Jan 20242.14002.14002.10002.10002.10001,900
18 Jan 20242.14002.14002.13002.13002.130010,700
17 Jan 20242.20002.20002.20002.20002.2000-
16 Jan 20242.20002.20002.20002.20002.2000-
15 Jan 20242.20002.20002.20002.20002.2000-
14 Jan 20242.20002.20002.20002.20002.200020
11 Jan 20242.14002.14002.14002.14002.1400-
10 Jan 20242.14002.14002.14002.14002.1400-
09 Jan 20242.14002.14002.14002.14002.1400-
08 Jan 20242.13002.14002.13002.14002.140018
07 Jan 20242.16002.16002.13002.13002.130014,327
04 Jan 20242.16002.16002.16002.16002.1600-
03 Jan 20242.16002.16002.16002.16002.1600-
02 Jan 20242.16002.16002.16002.16002.1600-
01 Jan 20242.16002.16002.16002.16002.1600-
28 Dec 20232.16002.16002.16002.16002.16004
27 Dec 20232.16002.16002.16002.16002.1600-
26 Dec 20232.16002.16002.16002.16002.16002,300
21 Dec 20232.16002.16002.16002.16002.1600-
20 Dec 20232.15002.16002.15002.16002.160010,466
19 Dec 20232.20002.20002.17002.18002.180023,201
18 Dec 20232.25002.25002.25002.25002.2500-
17 Dec 20232.25002.25002.25002.25002.2500100
14 Dec 20232.19002.19002.19002.19002.1900-
13 Dec 20232.19002.19002.19002.19002.19003,007
12 Dec 20232.19002.19002.19002.19002.190012,007
11 Dec 20232.21002.32002.21002.32002.32003
10 Dec 20232.19002.20002.19002.20002.20001,248
07 Dec 20232.19002.19002.19002.19002.1900-
06 Dec 20232.19002.19002.19002.19002.1900437
05 Dec 20232.22002.22002.22002.22002.2200-
04 Dec 20232.22002.22002.22002.22002.2200-
03 Dec 20232.22002.22002.22002.22002.2200-
30 Nov 20232.22002.22002.22002.22002.2200-
29 Nov 20232.22002.22002.22002.22002.2200-
28 Nov 20232.23002.23002.22002.22002.220014,044
27 Nov 20232.30002.30002.30002.30002.3000-
26 Nov 20232.30002.30002.30002.30002.3000221
23 Nov 20232.28002.28002.23002.23002.2300146
22 Nov 20232.27002.27002.27002.27002.2700-
21 Nov 20232.27002.27002.27002.27002.2700-
20 Nov 20232.27002.27002.27002.27002.2700-
19 Nov 20232.37002.37002.27002.27002.2700410
16 Nov 20232.37002.37002.37002.37002.3700-
15 Nov 20232.37002.37002.37002.37002.370021
14 Nov 20232.37002.37002.37002.37002.3700-
13 Nov 20232.37002.37002.37002.37002.3700-
12 Nov 20232.37002.37002.37002.37002.37009
09 Nov 20232.37002.37002.37002.37002.3700-
08 Nov 20232.37002.37002.37002.37002.3700-
07 Nov 20232.37002.37002.37002.37002.3700-
06 Nov 20232.37002.37002.37002.37002.3700126
05 Nov 20232.40002.40002.40002.40002.4000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...