Skip to main content
logo
CVC Limited (ASX:CVC)
Australia flag Australia · Delayed Price · Currency is AUD
2.100
+0.020 (0.96%)
At close: Jan 22, 2026

CVC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262.092.092.082.082.08-2.35%2,471
Jan 19, 20262.092.132.092.132.135.97%6,994
Jan 5, 20262.022.022.012.012.01-0.50%41,932
Dec 29, 20252.022.022.022.022.02-6.05%7,776
Dec 18, 20252.152.152.152.152.153.86%4
Nov 21, 20252.082.082.072.072.07-11,893
Nov 17, 20252.072.072.072.072.07-40,454
Nov 3, 20252.072.072.072.072.070.49%10,000
Oct 31, 20252.062.062.062.062.06-23,466
Oct 30, 20252.062.062.062.062.06-5,961
Oct 24, 20252.072.072.062.062.06-1.90%439
Oct 20, 20252.102.102.102.102.105.00%5,673
Oct 15, 20252.012.022.002.002.00-7.41%4,529
Oct 14, 20252.172.172.162.162.16-2,541
Oct 10, 20252.162.162.162.162.16-9,928
Oct 7, 20252.162.162.162.162.160.47%1
Oct 6, 20252.152.152.152.152.15-0.46%1,092
Oct 3, 20252.112.162.112.162.16-15,481
Oct 1, 20252.142.162.142.162.160.47%8,432
Sep 26, 20252.102.152.102.152.152.38%1,765
Sep 25, 20252.102.112.092.102.10-11,708
Sep 24, 20252.052.102.052.102.105.00%712
Sep 3, 20252.002.002.002.002.00-0.50%11
Aug 29, 20252.012.012.012.012.01-2.90%24,164
Aug 28, 20252.072.072.072.072.070.49%1
Aug 27, 20252.062.062.062.062.06-1.90%113
Aug 21, 20252.102.102.102.102.102.94%20,026
Aug 18, 20252.012.042.012.042.040.99%20,782
Aug 15, 20252.002.022.002.022.020.50%41,201
Aug 14, 20252.012.012.012.012.015.24%2,948
Aug 12, 20251.881.911.881.911.91-5.45%48
Aug 8, 20252.022.022.022.022.02-155
Aug 6, 20252.022.022.022.022.020.50%232
Aug 5, 20252.002.012.002.012.01-4.29%2,500
Aug 4, 20252.092.102.092.102.10-38,415
Jul 24, 20252.102.102.102.102.10-20,000
Jul 23, 20252.092.102.092.102.100.48%46,000