CVC Limited (ASX:CVC)
Australia · Delayed Price · Currency is AUD 1.650
0.00 (0.00%)
Aug 12, 2026, 10:00 AM AEST
CVC Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 10,000 |
| Aug 10, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 350 |
| Aug 6, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 9,449 |
| Aug 4, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | 37 |
| Aug 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -8.33% | 2,438 |
| Jul 31, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 39 |
| Jul 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1,943 |
| Jul 27, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -6.59% | 3,076 |
| Jul 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 944 |
| Jul 14, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 3,321 |
| Jul 10, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -3.19% | 10,800 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | 1.62% | 14,871 |
| Jun 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,398 |
| Jun 26, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.49% | 5,914 |
| Jun 25, 2026 | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | 6.18% | 660 |
| Jun 24, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 16.44% | 2,931 |
| Jun 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -16.57% | 1,000 |
| Jun 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.15% | 12,455 |
| Jun 15, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 6 |
| Jun 12, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -2.89% | 7,425 |
| Jun 10, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -5.00% | 12,075 |
| Jun 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,999 |
| Jun 5, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2,074 |
| May 25, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 5,597 |
| May 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | 9,278 |
| May 18, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | 38 |
| May 14, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 5,079 |
| May 12, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 7 |
| May 11, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 945 |
| May 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 4,409 |
| May 6, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -4.76% | 50,103 |
| May 1, 2026 | 2.13 | 2.13 | 2.10 | 2.10 | 2.10 | -2.33% | 10,004 |
| Apr 29, 2026 | 2.10 | 2.15 | 2.10 | 2.15 | 2.15 | 2.87% | 25,171 |
| Apr 24, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 169 |
| Apr 23, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -2.79% | 545 |
| Apr 16, 2026 | 2.14 | 2.15 | 2.14 | 2.15 | 2.15 | 1.90% | 809 |
| Apr 13, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -1.86% | 1,350 |
| Apr 10, 2026 | 2.00 | 2.15 | 2.00 | 2.15 | 2.15 | 6.44% | 2,020 |
| Apr 9, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 1.51% | 4,506 |
| Apr 8, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -3.40% | 6,957 |
| Apr 7, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | -0.96% | 11,417 |
| Apr 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -3.70% | 697 |
| Mar 31, 2026 | 2.11 | 2.16 | 2.11 | 2.16 | 2.16 | 7.46% | 279 |
| Mar 26, 2026 | 2.10 | 2.10 | 2.01 | 2.01 | 2.01 | - | 3,796 |
| Mar 24, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -6.51% | 4,440 |
| Mar 18, 2026 | 2.14 | 2.25 | 2.14 | 2.20 | 2.15 | 4.76% | 82,886 |
| Mar 17, 2026 | 2.10 | 2.17 | 2.10 | 2.10 | 2.05 | 2.44% | 86,270 |
| Mar 4, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.00 | -8.48% | 1,951 |
| Mar 3, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.19 | 5.66% | 46,137 |
| Feb 26, 2026 | 2.12 | 2.18 | 2.12 | 2.12 | 2.07 | -0.47% | 1,700 |