ASX - Delayed Quote AUD

CVC Limited (CVC.AX)

Compare
2.3000 0.0000 (0.00%)
At close: December 17 at 12:10:48 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 23, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 20, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 19, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 18, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 -
Dec 17, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,776
Dec 16, 2024 2.3300 2.3300 2.3000 2.3000 2.3000 15,000
Dec 13, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 5,000
Dec 12, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Dec 11, 2024 2.1000 2.2000 2.1000 2.2000 2.2000 16,234
Dec 10, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 -
Dec 9, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 5,000
Dec 6, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Dec 5, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Dec 4, 2024 2.0800 2.1000 2.0800 2.1000 2.1000 25,356
Dec 3, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 -
Dec 2, 2024 2.0100 2.0700 2.0100 2.0700 2.0700 10,920
Nov 29, 2024 2.0000 2.0900 2.0000 2.0800 2.0800 75,989
Nov 28, 2024 2.0700 2.0700 2.0700 2.0700 2.0700 -
Nov 27, 2024 1.9950 2.0700 1.9950 2.0700 2.0700 25,000
Nov 26, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 25, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 22, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 500
Nov 21, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 20, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 19, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Nov 18, 2024 2.0600 2.0700 2.0500 2.0600 2.0600 11,343
Nov 15, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 14, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 13, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 12, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 11, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 10,009
Nov 8, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 7, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 6, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 5, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 4, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Nov 1, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Oct 31, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Oct 30, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Oct 29, 2024 1.9200 1.9200 1.9000 1.9000 1.9000 2,827
Oct 28, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 25, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 24, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 23, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 22, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 21, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 18, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 17, 2024 1.9500 1.9500 1.8500 1.8500 1.8500 50,983
Oct 16, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Oct 15, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 151,703
Oct 14, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 3,646
Oct 11, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 10, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 9, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 8, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 7, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 4, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 3, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 2, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Oct 1, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Sep 30, 2024 1.8500 1.8500 1.8500 1.8500 1.8500 -
Sep 27, 2024 1.8700 1.8700 1.8450 1.8500 1.8500 43,368
Sep 26, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Sep 25, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Sep 24, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Sep 23, 2024 1.8300 1.8350 1.8300 1.8300 1.8300 1,392
Sep 20, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 -
Sep 19, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 -
Sep 18, 2024 1.8200 1.8200 1.8200 1.8200 1.8200 6,391
Sep 17, 2024 1.8000 1.8150 1.8000 1.8050 1.8050 66,947
Sep 16, 2024 1.7950 1.8100 1.7950 1.8100 1.8100 49,896
Sep 13, 2024 1.7500 1.7700 1.7500 1.7500 1.7500 23,082
Sep 12, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 36
Sep 11, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Sep 10, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 1,222
Sep 9, 2024 1.7400 1.7500 1.6950 1.6950 1.6950 12,738
Sep 6, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Sep 5, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 -
Sep 4, 2024 1.6500 1.6500 1.6500 1.6500 1.6500 78,978
Sep 3, 2024 1.6450 1.6450 1.6400 1.6400 1.6400 50,000
Sep 2, 2024 1.6400 1.6400 1.6350 1.6350 1.6350 51,786
Aug 30, 2024 1.6250 1.6300 1.6200 1.6300 1.6300 49,919
Aug 29, 2024 1.6250 1.6250 1.6200 1.6200 1.6200 49,593
Aug 28, 2024 1.6050 1.6150 1.6050 1.6150 1.6150 86,619
Aug 27, 2024 1.5600 1.5600 1.5600 1.5600 1.5600 -
Aug 26, 2024 1.5450 1.5600 1.5450 1.5600 1.5600 37,641
Aug 23, 2024 1.5250 1.5250 1.5000 1.5000 1.5000 52,500
Aug 22, 2024 1.5150 1.5150 1.5150 1.5150 1.5150 -
Aug 21, 2024 1.5150 1.5150 1.5100 1.5150 1.5150 13,743
Aug 20, 2024 1.5150 1.5150 1.5150 1.5150 1.5150 94
Aug 19, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Aug 16, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Aug 15, 2024 1.5300 1.5300 1.5300 1.5300 1.5300 -
Aug 14, 2024 1.5500 1.5500 1.5250 1.5300 1.5300 38,115
Aug 13, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 12, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 9, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 8, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 7, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 6, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 5, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 -
Aug 2, 2024 1.6100 1.6100 1.6100 1.6100 1.6100 9,169
Aug 1, 2024 1.6150 1.6450 1.6050 1.6450 1.6450 14,773
Jul 31, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jul 30, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jul 29, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jul 26, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jul 25, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jul 24, 2024 1.7050 1.7050 1.7050 1.7050 1.7050 -
Jul 23, 2024 1.6850 1.7050 1.6750 1.7050 1.7050 52,224
Jul 22, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Jul 19, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Jul 18, 2024 1.7500 1.7500 1.7350 1.7400 1.7400 15,838
Jul 17, 2024 1.7950 1.7950 1.7950 1.7950 1.7950 -
Jul 16, 2024 1.7950 1.7950 1.7950 1.7950 1.7950 47
Jul 15, 2024 1.6700 1.6850 1.6700 1.6850 1.6850 6
Jul 12, 2024 1.6850 1.6850 1.6800 1.6800 1.6800 12,617
Jul 11, 2024 1.7350 1.7350 1.7350 1.7350 1.7350 -
Jul 10, 2024 1.7350 1.7350 1.7350 1.7350 1.7350 -
Jul 9, 2024 1.7350 1.7350 1.7350 1.7350 1.7350 10,861
Jul 8, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Jul 5, 2024 1.7950 1.8000 1.7950 1.8000 1.8000 7,326
Jul 4, 2024 1.8000 1.8000 1.7950 1.7950 1.7950 6,543
Jul 3, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 4,878
Jul 2, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 -
Jul 1, 2024 1.7300 1.7300 1.7300 1.7300 1.7300 31
Jun 28, 2024 1.6850 1.6850 1.6850 1.6850 1.6850 1,227
Jun 27, 2024 1.8000 1.8050 1.8000 1.8000 1.8000 6,970
Jun 26, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 13,812
Jun 25, 2024 1.8000 1.8100 1.7950 1.8000 1.8000 92,539
Jun 24, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 28,449
Jun 21, 2024 1.7650 1.7650 1.7650 1.7650 1.7650 41
Jun 20, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 -
Jun 19, 2024 1.8100 1.8100 1.7000 1.7000 1.7000 1,945
Jun 18, 2024 1.7800 1.8000 1.7800 1.8000 1.8000 11,505
Jun 17, 2024 1.7450 1.7850 1.7450 1.7850 1.7850 14,907
Jun 14, 2024 1.7250 1.7250 1.7250 1.7250 1.7250 789
Jun 13, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
Jun 12, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
Jun 11, 2024 1.7350 1.7350 1.6600 1.6650 1.6650 20,197
Jun 7, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 6, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 5, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 9,311
Jun 4, 2024 1.7300 1.7500 1.7200 1.7500 1.7500 21,096
Jun 3, 2024 1.7000 1.7200 1.6700 1.7200 1.7200 10,076
May 31, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 7,350
May 30, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 350
May 29, 2024 1.7900 1.8000 1.7900 1.8000 1.8000 7,539
May 28, 2024 1.7850 1.8000 1.7850 1.8000 1.8000 13,652
May 27, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
May 24, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 18,000
May 23, 2024 1.7800 1.8000 1.7750 1.7750 1.7750 35,000
May 22, 2024 1.7450 1.7450 1.7450 1.7450 1.7450 700
May 21, 2024 1.7250 1.7250 1.7250 1.7250 1.7250 95
May 20, 2024 1.7250 1.7250 1.7250 1.7250 1.7250 3,264
May 17, 2024 1.6050 1.6050 1.6050 1.6050 1.6050 -
May 16, 2024 1.6050 1.6050 1.6050 1.6050 1.6050 -
May 15, 2024 1.6050 1.6050 1.6050 1.6050 1.6050 -
May 14, 2024 1.6050 1.6050 1.6050 1.6050 1.6050 -
May 13, 2024 1.7500 1.7500 1.6050 1.6050 1.6050 10,618
May 10, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
May 9, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
May 8, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
May 7, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
May 6, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 12,000
May 3, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 3,000
May 2, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
May 1, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 30, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 29, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 26, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 25,000
Apr 24, 2024 1.8950 1.9050 1.8950 1.9000 1.9000 42,863
Apr 23, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 22, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 19, 2024 1.9050 1.9050 1.9000 1.9000 1.9000 29,000
Apr 18, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 17, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 16, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 15, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 12, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 11, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 10, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 2,956
Apr 9, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 5,180
Apr 8, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 5, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 4, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 3, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Apr 2, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 28, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 27, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 26, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 25, 2024 1.9000 1.9000 1.8950 1.9000 1.9000 29,280
Mar 22, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 21, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 20, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 94
Mar 19, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 18, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 12,500
Mar 15, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 14, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 13, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 12, 2024 1.9150 1.9150 1.9000 1.9000 1.9000 10,000
Mar 11, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 8, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 7, 2024 1.9050 1.9050 1.8550 1.9000 1.9000 37,665
Mar 6, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Mar 5, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 65
Mar 4, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 862
Mar 1, 2024 1.8550 1.8550 1.8550 1.8550 1.8550 2
Feb 29, 2024 1.8550 1.8550 1.8550 1.8550 1.8550 -
Feb 28, 2024 1.8900 1.8900 1.8200 1.8550 1.8550 32,738
Feb 27, 2024 1.8550 1.8550 1.8550 1.8550 1.8550 -
Feb 26, 2024 1.8550 1.8550 1.8550 1.8550 1.8550 -
Feb 23, 2024 1.8550 1.8550 1.8550 1.8550 1.8550 -
Feb 22, 2024 1.8500 1.8550 1.8475 1.8550 1.8550 9,181
Feb 21, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 -
Feb 20, 2024 1.9000 1.9000 1.9000 1.9000 1.9000 1,000
Feb 19, 2024 1.8650 1.9500 1.8650 1.8800 1.8800 8,486
Feb 16, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Feb 15, 2024 1.8650 1.9400 1.8650 1.9400 1.9400 513
Feb 14, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Feb 13, 2024 1.9100 1.9500 1.9100 1.9500 1.9500 1,522
Feb 12, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Feb 9, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Feb 8, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Feb 7, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Feb 6, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 -
Feb 5, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 10
Feb 2, 2024 2.2100 2.2300 2.2100 2.2300 2.2300 24
Feb 1, 2024 2.2200 2.2200 2.2200 2.2200 2.2200 197
Jan 31, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 6,801
Jan 30, 2024 2.1700 2.1700 2.1700 2.1700 2.1700 2,314
Jan 29, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 25, 2024 2.1600 2.1600 2.1500 2.1600 2.1600 25,513
Jan 24, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 23, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 22, 2024 2.1400 2.1400 2.1000 2.1000 2.1000 1,900
Jan 19, 2024 2.1400 2.1400 2.1300 2.1300 2.1300 10,700
Jan 18, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 17, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 16, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Jan 15, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 20
Jan 12, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jan 11, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jan 10, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jan 9, 2024 2.1300 2.1400 2.1300 2.1400 2.1400 18
Jan 8, 2024 2.1600 2.1600 2.1300 2.1300 2.1300 14,327
Jan 5, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 4, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 3, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Jan 2, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Dec 29, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 4
Dec 28, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 -
Dec 27, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 2,300

Related Tickers

ZTMUF Zimtu Capital Corp.
0.0200
0.00%
 
IBC.AX Ironbark Capital Limited
0.4600
0.00%
 
FFXXF Helios Fairfax Partners Corporation
2.6900
0.00%
 
TEKCF Tekcapital plc
0.0890
0.00%
 
CAF.AX Centrepoint Alliance Limited
0.3300
0.00%
 
AHFCF Flow Capital Corp.
0.6000
0.00%
 
TRRPF Torrent Capital Ltd.
0.4500
0.00%
 
MONTF Montfort Capital Corp.
0.0385
-16.49%
 
EQT.AX EQT Holdings Limited
31.44
+0.58%
 
AMH.AX AMCIL Limited
1.1900
+1.71%