CVC Limited CVC
ASX · Australia · Finance
AUD 1.700.00 (0.00%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 1.70 | +3.67% | AUD 1.64 | AUD 1.70 | AUD 1.54 | 53.88K |
| 2026-09-30 | AUD 1.63 | 0.00% | AUD 1.63 | AUD 1.63 | AUD 1.63 | 0 |
| 2026-09-29 | AUD 1.63 | +5.48% | AUD 1.63 | AUD 1.63 | AUD 1.63 | 556 |
| 2026-09-28 | AUD 1.55 | -3.13% | AUD 1.57 | AUD 1.57 | AUD 1.55 |
| 44 |
| 2026-09-25 | AUD 1.60 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 0 |
| 2026-09-24 | AUD 1.60 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 0 |
| 2026-09-23 | AUD 1.60 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 0 |
| 2026-09-22 | AUD 1.60 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 56.99K |
| 2026-09-21 | AUD 1.60 | -3.61% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 26.56K |
| 2026-09-18 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-17 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-16 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-15 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-14 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 17.39K |
| 2026-09-11 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-10 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-09 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 1.69K |
| 2026-09-08 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-07 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-04 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-03 | AUD 1.66 | 0.00% | AUD 1.66 | AUD 1.66 | AUD 1.66 | 0 |
| 2026-09-02 | AUD 1.66 | +0.61% | AUD 1.65 | AUD 1.70 | AUD 1.60 | 43.17K |
| 2026-09-01 | AUD 1.65 | +6.45% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 11.29K |
| 2026-08-31 | AUD 1.55 | 0.00% | AUD 1.55 | AUD 1.55 | AUD 1.55 | 0 |
| 2026-08-28 | AUD 1.55 | 0.00% | AUD 1.55 | AUD 1.55 | AUD 1.55 | 10 |
| 2026-08-27 | AUD 1.55 | 0.00% | AUD 1.55 | AUD 1.55 | AUD 1.55 | 10.04K |
| 2026-08-26 | AUD 1.55 | +2.65% | AUD 1.55 | AUD 1.55 | AUD 1.55 | 96 |
| 2026-08-25 | AUD 1.51 | -8.48% | AUD 1.51 | AUD 1.51 | AUD 1.51 | 6.02K |
| 2026-08-24 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-21 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-20 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-19 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-18 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-17 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-14 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-13 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-12 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 10.00K |
| 2026-08-11 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-10 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 350 |
| 2026-08-07 | AUD 1.65 | 0.00% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 0 |
| 2026-08-06 | AUD 1.65 | +0.61% | AUD 1.66 | AUD 1.66 | AUD 1.65 | 9.45K |
| 2026-08-05 | AUD 1.64 | 0.00% | AUD 1.64 | AUD 1.64 | AUD 1.64 | 0 |
| 2026-08-04 | AUD 1.64 | -0.61% | AUD 1.64 | AUD 1.64 | AUD 1.64 | 37 |
| 2026-08-03 | AUD 1.65 | -8.33% | AUD 1.65 | AUD 1.65 | AUD 1.65 | 2.44K |
| 2026-07-31 | AUD 1.80 | +5.88% | AUD 1.80 | AUD 1.80 | AUD 1.80 | 39 |
| 2026-07-30 | AUD 1.70 | 0.00% | AUD 1.70 | AUD 1.70 | AUD 1.70 | 1.94K |
| 2026-07-29 | AUD 1.70 | 0.00% | AUD 1.70 | AUD 1.70 | AUD 1.70 | 0 |
| 2026-07-28 | AUD 1.70 | 0.00% | AUD 1.70 | AUD 1.70 | AUD 1.70 | 0 |
| 2026-07-27 | AUD 1.70 | -6.59% | AUD 1.75 | AUD 1.75 | AUD 1.70 | 3.08K |
| 2026-07-24 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-23 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-22 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-21 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-20 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-17 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-16 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-15 | AUD 1.82 | +0.55% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 944 |
| 2026-07-14 | AUD 1.81 | -0.55% | AUD 1.82 | AUD 1.82 | AUD 1.81 | 3.32K |
| 2026-07-13 | AUD 1.82 | 0.00% | AUD 1.82 | AUD 1.82 | AUD 1.82 | 0 |
| 2026-07-10 | AUD 1.82 | -3.19% | AUD 1.87 | AUD 1.87 | AUD 1.82 | 10.80K |
| 2026-07-09 | AUD 1.88 | +1.62% | AUD 1.89 | AUD 1.90 | AUD 1.88 | 14.87K |
| 2026-07-08 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-07-07 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-07-06 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-07-03 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-07-02 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-07-01 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-06-30 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 0 |
| 2026-06-29 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 1.40K |
| 2026-06-26 | AUD 1.85 | +2.49% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 5.91K |
| 2026-06-25 | AUD 1.80 | +6.18% | AUD 1.72 | AUD 1.80 | AUD 1.72 | 660 |
| 2026-06-24 | AUD 1.70 | +16.44% | AUD 1.60 | AUD 1.70 | AUD 1.60 | 2.93K |
| 2026-06-23 | AUD 1.46 | -16.57% | AUD 1.46 | AUD 1.46 | AUD 1.46 | 1.00K |
| 2026-06-22 | AUD 1.75 | 0.00% | AUD 1.75 | AUD 1.75 | AUD 1.75 | 0 |
| 2026-06-19 | AUD 1.75 | 0.00% | AUD 1.75 | AUD 1.75 | AUD 1.75 | 0 |
| 2026-06-18 | AUD 1.75 | 0.00% | AUD 1.75 | AUD 1.75 | AUD 1.75 | 0 |
| 2026-06-17 | AUD 1.75 | 0.00% | AUD 1.75 | AUD 1.75 | AUD 1.75 | 0 |
| 2026-06-16 | AUD 1.75 | -5.15% | AUD 1.75 | AUD 1.75 | AUD 1.75 | 12.46K |
| 2026-06-15 | AUD 1.85 | 0.00% | AUD 1.85 | AUD 1.85 | AUD 1.85 | 6 |
| 2026-06-12 | AUD 1.85 | -2.89% | AUD 1.85 | AUD 1.85 | AUD 1.83 | 7.43K |
| 2026-06-11 | AUD 1.90 | 0.00% | AUD 1.90 | AUD 1.90 | AUD 1.90 | 0 |
| 2026-06-10 | AUD 1.90 | -5.00% | AUD 1.90 | AUD 1.90 | AUD 1.90 | 12.08K |
| 2026-06-09 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 5.00K |
| 2026-06-05 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 2.07K |
| 2026-06-04 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 0 |
| 2026-06-03 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 0 |
| 2026-06-02 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 0 |
| 2026-06-01 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 0 |
| 2026-05-29 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 0 |
| 2026-05-28 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.00 | AUD 2.00 | 0 |