Skip to main content
logo
CVC Limited (ASX:CVC)
Australia flag Australia · Delayed Price · Currency is AUD
2.100
+0.010 (0.48%)
Apr 29, 2026, 10:02 AM AEST

CVC Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20262.092.092.092.092.09-169
Apr 23, 20262.092.092.092.092.09-2.79%545
Apr 16, 20262.142.152.142.152.151.90%809
Apr 13, 20262.112.112.112.112.11-1.86%1,350
Apr 10, 20262.002.152.002.152.156.44%2,020
Apr 9, 20261.992.021.992.022.021.51%4,506
Apr 8, 20261.991.991.991.991.99-3.40%6,957
Apr 7, 20262.052.062.052.062.06-0.96%11,417
Apr 2, 20262.082.082.082.082.08-3.70%697
Mar 31, 20262.112.162.112.162.167.46%279
Mar 26, 20262.102.102.012.012.01-3,796
Mar 24, 20262.012.012.012.012.01-8.64%4,440
Mar 18, 20262.142.252.142.202.154.76%82,886
Mar 17, 20262.102.172.102.102.052.44%86,270
Mar 4, 20262.052.052.052.052.00-8.48%1,951
Mar 3, 20262.202.242.202.242.195.66%46,137
Feb 26, 20262.122.182.122.122.07-0.47%1,700
Feb 23, 20262.072.132.072.132.083.40%11,175
Feb 20, 20262.062.062.062.062.010.49%943
Feb 19, 20262.052.052.052.052.00-0.49%361
Feb 18, 20262.092.102.062.062.01-1.44%11,817
Feb 17, 20262.092.092.092.092.04-46,594
Feb 16, 20262.092.092.092.092.04-2.34%94
Feb 13, 20262.102.142.072.142.09-2.73%16,965
Feb 5, 20262.202.202.202.202.15-5,261
Feb 4, 20262.312.312.202.202.15-9,865
Feb 3, 20262.202.202.202.202.154.76%2,329
Jan 22, 20262.092.102.092.102.050.96%16,299
Jan 21, 20262.092.092.082.082.03-2.35%2,471
Jan 19, 20262.092.132.092.132.085.97%6,994
Jan 5, 20262.022.022.012.011.96-0.50%41,932
Dec 29, 20252.022.022.022.021.97-6.05%7,776
Dec 18, 20252.152.152.152.152.103.86%4
Nov 21, 20252.082.082.072.072.02-11,893
Nov 17, 20252.072.072.072.072.02-40,454
Nov 3, 20252.072.072.072.072.020.49%10,000
Oct 31, 20252.062.062.062.062.01-23,466
Oct 30, 20252.062.062.062.062.01-5,961