CVC Limited (ASX:CVC)
Australia · Delayed Price · Currency is AUD 2.060
-0.040 (-1.90%)
Aug 27, 2025, 4:10 PM AEST
CVC Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | 113 |
| Aug 26, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 21, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | 20,026 |
| Aug 20, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 19, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Aug 18, 2025 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | 0.99% | 20,782 |
| Aug 15, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 41,201 |
| Aug 14, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 5.24% | 2,948 |
| Aug 13, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 12, 2025 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -5.45% | 48 |
| Aug 11, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 8, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 155 |
| Aug 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 6, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.50% | 232 |
| Aug 5, 2025 | 2.00 | 2.01 | 2.00 | 2.01 | 2.01 | -4.29% | 2,500 |
| Aug 4, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | - | 38,415 |
| Aug 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 24, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 20,000 |
| Jul 23, 2025 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.48% | 46,000 |
| Jul 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 46,000 |
| Jul 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 18, 2025 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | -0.48% | 10,001 |
| Jul 17, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 16, 2025 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | -2.78% | 25,001 |
| Jul 15, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Jul 14, 2025 | 2.05 | 2.16 | 2.05 | 2.16 | 2.16 | 8.00% | 2,049 |
| Jul 11, 2025 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -4.76% | 1,072 |
| Jul 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,000 |
| Jul 9, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 7, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 4, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 3, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Jul 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | 6,421 |
| Jun 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 2,675 |
| Jun 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Jun 26, 2025 | 2.00 | 2.14 | 2.00 | 2.14 | 2.14 | 7.00% | 7,156 |
| Jun 25, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.96% | 2,300 |
| Jun 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jun 20, 2025 | 2.04 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 50,851 |
| Jun 19, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |