Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

CVC Limited (CVC.AX)

Compare
2.0500
0.0000
(0.00%)
At close: March 31 at 10:54:12 AM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20252.05002.05002.05002.05002.0500-
Apr 4, 20252.05002.05002.05002.05002.0500-
Apr 3, 20252.05002.05002.05002.05002.0500-
Apr 2, 20252.05002.05002.05002.05002.0500-
Apr 1, 20252.05002.05002.05002.05002.0500-
Mar 31, 20252.05002.05002.05002.05002.05002,941
Mar 28, 20252.07002.07002.07002.07002.0700-
Mar 27, 20252.07002.07002.07002.07002.0700-
Mar 26, 20252.07002.07002.07002.07002.0700-
Mar 25, 20252.07002.07002.07002.07002.0700-
Mar 24, 20252.07002.07002.07002.07002.0700-
Mar 21, 20252.07002.07002.07002.07002.0700-
Mar 20, 20252.07002.07002.07002.07002.0700-
Mar 19, 20252.07002.07002.07002.07002.0700-
Mar 18, 20252.07002.07002.07002.07002.0700-
Mar 17, 20252.07002.07002.07002.07002.07002
Mar 14, 20252.08002.08002.08002.08002.0800-
Mar 13, 20252.08002.08002.08002.08002.0800-
Mar 12, 20252.09002.09002.07002.08002.080056,970
Mar 11, 20252.10002.10002.10002.10002.1000-
Mar 10, 20252.10002.10002.10002.10002.1000-
Mar 7, 20252.10002.10002.10002.10002.1000-
Mar 6, 20252.10002.10002.10002.10002.1000-
Mar 5, 20252.10002.10002.10002.10002.1000-
Mar 4, 20252.10002.10002.10002.10002.1000-
Mar 3, 20252.10002.10002.10002.10002.1000-
Feb 28, 20252.05002.10002.05002.10002.100014,364
Feb 27, 20252.07002.07002.07002.07002.070027
Feb 26, 20252.04002.06002.04002.06002.060023
Feb 25, 20251.97001.97001.97001.97001.9700-
Feb 24, 20251.97001.97001.97001.97001.9700-
Feb 21, 20251.97001.97001.97001.97001.9700-
Feb 20, 20251.96501.97001.96501.97001.970021
Feb 19, 20251.96501.96501.96501.96501.9650155
Feb 18, 20251.95001.97001.95001.97001.97001,824
Feb 17, 20251.95001.95001.95001.95001.95001
Feb 14, 20252.02002.02002.02002.02002.0200-
Feb 13, 20252.02002.02002.02002.02002.0200-
Feb 12, 20252.02002.02002.02002.02002.02009,589
Feb 11, 20252.08002.08002.08002.08002.0800-
Feb 10, 20252.08002.08002.08002.08002.08005,975
Feb 7, 20252.08002.10002.08002.10002.10002,968
Feb 6, 20252.08002.08002.08002.08002.08001
Feb 5, 20252.08002.08002.08002.08002.08001
Feb 4, 20252.08002.08002.08002.08002.08001
Feb 3, 20252.08002.08002.08002.08002.08005,520
Jan 31, 20252.05002.06002.05002.06002.06003,058
Jan 30, 20252.10002.11002.10002.10002.100011,279
Jan 29, 20252.06002.06002.06002.06002.060034
Jan 28, 20252.01002.01002.01002.01002.0100215
Jan 24, 20252.01002.01002.01002.01002.0100-
Jan 23, 20252.01002.01002.01002.01002.010019
Jan 22, 20252.00002.00002.00002.00002.0000-
Jan 21, 20252.01002.01002.00002.00002.000013,010
Jan 20, 20252.10002.10002.01002.01002.010015,766
Jan 17, 20252.10002.10002.10002.10002.1000-
Jan 16, 20252.25002.25002.10002.10002.100013,946
Jan 15, 20252.24002.24002.16002.17002.17008,335
Jan 14, 20252.30002.30002.30002.30002.3000-
Jan 13, 20252.30002.30002.30002.30002.3000-
Jan 10, 20252.30002.30002.30002.30002.3000-
Jan 9, 20252.30002.30002.30002.30002.3000-
Jan 8, 20252.30002.30002.30002.30002.3000-
Jan 7, 20252.30002.30002.30002.30002.3000-
Jan 6, 20252.30002.30002.30002.30002.3000-
Jan 3, 20252.30002.30002.30002.30002.3000-
Jan 2, 20252.30002.30002.30002.30002.3000-
Dec 31, 20242.30002.30002.30002.30002.3000-
Dec 30, 20242.30002.30002.30002.30002.3000-
Dec 27, 20242.30002.30002.30002.30002.3000110
Dec 24, 20242.30002.30002.30002.30002.3000-
Dec 23, 20242.30002.30002.30002.30002.3000-
Dec 20, 20242.30002.30002.30002.30002.3000-
Dec 19, 20242.30002.30002.30002.30002.3000-
Dec 18, 20242.30002.30002.30002.30002.3000-
Dec 17, 20242.30002.30002.30002.30002.30001,776
Dec 16, 20242.33002.33002.30002.30002.300015,000
Dec 13, 20242.31002.31002.31002.31002.31005,000
Dec 12, 20242.20002.20002.20002.20002.2000-
Dec 11, 20242.10002.20002.10002.20002.200016,234
Dec 10, 20242.11002.11002.11002.11002.1100-
Dec 9, 20242.11002.11002.11002.11002.11005,000
Dec 6, 20242.10002.10002.10002.10002.1000-
Dec 5, 20242.10002.10002.10002.10002.1000-
Dec 4, 20242.08002.10002.08002.10002.100025,356
Dec 3, 20242.07002.07002.07002.07002.0700-
Dec 2, 20242.01002.07002.01002.07002.070010,920
Nov 29, 20242.00002.09002.00002.08002.080075,989
Nov 28, 20242.07002.07002.07002.07002.0700-
Nov 27, 20241.99502.07001.99502.07002.070025,000
Nov 26, 20242.06002.06002.06002.06002.0600-
Nov 25, 20242.06002.06002.06002.06002.0600-
Nov 22, 20242.06002.06002.06002.06002.0600500
Nov 21, 20242.06002.06002.06002.06002.0600-
Nov 20, 20242.06002.06002.06002.06002.0600-
Nov 19, 20242.06002.06002.06002.06002.0600-
Nov 18, 20242.06002.07002.05002.06002.060011,343
Nov 15, 20241.90001.90001.90001.90001.9000-
Nov 14, 20241.90001.90001.90001.90001.9000-
Nov 13, 20241.90001.90001.90001.90001.9000-
Nov 12, 20241.90001.90001.90001.90001.9000-
Nov 11, 20241.90001.90001.90001.90001.900010,009
Nov 8, 20241.90001.90001.90001.90001.9000-
Nov 7, 20241.90001.90001.90001.90001.9000-
Nov 6, 20241.90001.90001.90001.90001.9000-
Nov 5, 20241.90001.90001.90001.90001.9000-
Nov 4, 20241.90001.90001.90001.90001.9000-
Nov 1, 20241.90001.90001.90001.90001.9000-
Oct 31, 20241.90001.90001.90001.90001.9000-
Oct 30, 20241.90001.90001.90001.90001.9000-
Oct 29, 20241.92001.92001.90001.90001.90002,827
Oct 28, 20241.85001.85001.85001.85001.8500-
Oct 25, 20241.85001.85001.85001.85001.8500-
Oct 24, 20241.85001.85001.85001.85001.8500-
Oct 23, 20241.85001.85001.85001.85001.8500-
Oct 22, 20241.85001.85001.85001.85001.8500-
Oct 21, 20241.85001.85001.85001.85001.8500-
Oct 18, 20241.85001.85001.85001.85001.8500-
Oct 17, 20241.95001.95001.85001.85001.850050,983
Oct 16, 20241.83001.83001.83001.83001.8300-
Oct 15, 20241.83001.83001.83001.83001.8300151,703
Oct 14, 20241.83001.83001.83001.83001.83003,646
Oct 11, 20241.85001.85001.85001.85001.8500-
Oct 10, 20241.85001.85001.85001.85001.8500-
Oct 9, 20241.85001.85001.85001.85001.8500-
Oct 8, 20241.85001.85001.85001.85001.8500-
Oct 7, 20241.85001.85001.85001.85001.8500-
Oct 4, 20241.85001.85001.85001.85001.8500-
Oct 3, 20241.85001.85001.85001.85001.8500-
Oct 2, 20241.85001.85001.85001.85001.8500-
Oct 1, 20241.85001.85001.85001.85001.8500-
Sep 30, 20241.85001.85001.85001.85001.8500-
Sep 27, 20241.87001.87001.84501.85001.850043,368
Sep 26, 20241.83001.83001.83001.83001.8300-
Sep 25, 20241.83001.83001.83001.83001.8300-
Sep 24, 20241.83001.83001.83001.83001.8300-
Sep 23, 20241.83001.83501.83001.83001.83001,392
Sep 20, 20241.82001.82001.82001.82001.8200-
Sep 19, 20241.82001.82001.82001.82001.8200-
Sep 18, 20241.82001.82001.82001.82001.82006,391
Sep 17, 20241.80001.81501.80001.80501.805066,947
Sep 16, 20241.79501.81001.79501.81001.810049,896
Sep 13, 20241.75001.77001.75001.75001.750023,082
Sep 12, 20241.75001.75001.75001.75001.750036
Sep 11, 20241.73001.73001.73001.73001.7300-
Sep 10, 20241.73001.73001.73001.73001.73001,222
Sep 9, 20241.74001.75001.69501.69501.695012,738
Sep 6, 20241.65001.65001.65001.65001.6500-
Sep 5, 20241.65001.65001.65001.65001.6500-
Sep 4, 20241.65001.65001.65001.65001.650078,978
Sep 3, 20241.64501.64501.64001.64001.640050,000
Sep 2, 20241.64001.64001.63501.63501.635051,786
Aug 30, 20241.62501.63001.62001.63001.630049,919
Aug 29, 20241.62501.62501.62001.62001.620049,593
Aug 28, 20241.60501.61501.60501.61501.615086,619
Aug 27, 20241.56001.56001.56001.56001.5600-
Aug 26, 20241.54501.56001.54501.56001.560037,641
Aug 23, 20241.52501.52501.50001.50001.500052,500
Aug 22, 20241.51501.51501.51501.51501.5150-
Aug 21, 20241.51501.51501.51001.51501.515013,743
Aug 20, 20241.51501.51501.51501.51501.515094
Aug 19, 20241.53001.53001.53001.53001.5300-
Aug 16, 20241.53001.53001.53001.53001.5300-
Aug 15, 20241.53001.53001.53001.53001.5300-
Aug 14, 20241.55001.55001.52501.53001.530038,115
Aug 13, 20241.61001.61001.61001.61001.6100-
Aug 12, 20241.61001.61001.61001.61001.6100-
Aug 9, 20241.61001.61001.61001.61001.6100-
Aug 8, 20241.61001.61001.61001.61001.6100-
Aug 7, 20241.61001.61001.61001.61001.6100-
Aug 6, 20241.61001.61001.61001.61001.6100-
Aug 5, 20241.61001.61001.61001.61001.6100-
Aug 2, 20241.61001.61001.61001.61001.61009,169
Aug 1, 20241.61501.64501.60501.64501.645014,773
Jul 31, 20241.70501.70501.70501.70501.7050-
Jul 30, 20241.70501.70501.70501.70501.7050-
Jul 29, 20241.70501.70501.70501.70501.7050-
Jul 26, 20241.70501.70501.70501.70501.7050-
Jul 25, 20241.70501.70501.70501.70501.7050-
Jul 24, 20241.70501.70501.70501.70501.7050-
Jul 23, 20241.68501.70501.67501.70501.705052,224
Jul 22, 20241.74001.74001.74001.74001.7400-
Jul 19, 20241.74001.74001.74001.74001.7400-
Jul 18, 20241.75001.75001.73501.74001.740015,838
Jul 17, 20241.79501.79501.79501.79501.7950-
Jul 16, 20241.79501.79501.79501.79501.795047
Jul 15, 20241.67001.68501.67001.68501.68506
Jul 12, 20241.68501.68501.68001.68001.680012,617
Jul 11, 20241.73501.73501.73501.73501.7350-
Jul 10, 20241.73501.73501.73501.73501.7350-
Jul 9, 20241.73501.73501.73501.73501.735010,861
Jul 8, 20241.80001.80001.80001.80001.8000-
Jul 5, 20241.79501.80001.79501.80001.80007,326
Jul 4, 20241.80001.80001.79501.79501.79506,543
Jul 3, 20241.80001.80001.80001.80001.80004,878
Jul 2, 20241.73001.73001.73001.73001.7300-
Jul 1, 20241.73001.73001.73001.73001.730031
Jun 28, 20241.68501.68501.68501.68501.68501,227
Jun 27, 20241.80001.80501.80001.80001.80006,970
Jun 26, 20241.80001.80001.80001.80001.800013,812
Jun 25, 20241.80001.81001.79501.80001.800092,539
Jun 24, 20241.80001.80001.80001.80001.800028,449
Jun 21, 20241.76501.76501.76501.76501.765041
Jun 20, 20241.70001.70001.70001.70001.7000-
Jun 19, 20241.81001.81001.70001.70001.70001,945
Jun 18, 20241.78001.80001.78001.80001.800011,505
Jun 17, 20241.74501.78501.74501.78501.785014,907
Jun 14, 20241.72501.72501.72501.72501.7250789
Jun 13, 20241.66501.66501.66501.66501.6650-
Jun 12, 20241.66501.66501.66501.66501.6650-
Jun 11, 20241.73501.73501.66001.66501.665020,197
Jun 7, 20241.75001.75001.75001.75001.7500-
Jun 6, 20241.75001.75001.75001.75001.7500-
Jun 5, 20241.75001.75001.75001.75001.75009,311
Jun 4, 20241.73001.75001.72001.75001.750021,096
Jun 3, 20241.70001.72001.67001.72001.720010,076
May 31, 20241.80001.80001.80001.80001.80007,350
May 30, 20241.80001.80001.80001.80001.8000350
May 29, 20241.79001.80001.79001.80001.80007,539
May 28, 20241.78501.80001.78501.80001.800013,652
May 27, 20241.80001.80001.80001.80001.8000-
May 24, 20241.80001.80001.80001.80001.800018,000
May 23, 20241.78001.80001.77501.77501.775035,000
May 22, 20241.74501.74501.74501.74501.7450700
May 21, 20241.72501.72501.72501.72501.725095
May 20, 20241.72501.72501.72501.72501.72503,264
May 17, 20241.60501.60501.60501.60501.6050-
May 16, 20241.60501.60501.60501.60501.6050-
May 15, 20241.60501.60501.60501.60501.6050-
May 14, 20241.60501.60501.60501.60501.6050-
May 13, 20241.75001.75001.60501.60501.605010,618
May 10, 20241.90001.90001.90001.90001.9000-
May 9, 20241.90001.90001.90001.90001.9000-
May 8, 20241.90001.90001.90001.90001.9000-
May 7, 20241.90001.90001.90001.90001.9000-
May 6, 20241.90001.90001.90001.90001.900012,000
May 3, 20241.90001.90001.90001.90001.90003,000
May 2, 20241.90001.90001.90001.90001.9000-
May 1, 20241.90001.90001.90001.90001.9000-
Apr 30, 20241.90001.90001.90001.90001.9000-
Apr 29, 20241.90001.90001.90001.90001.9000-
Apr 26, 20241.90001.90001.90001.90001.900025,000
Apr 24, 20241.89501.90501.89501.90001.900042,863
Apr 23, 20241.90001.90001.90001.90001.9000-
Apr 22, 20241.90001.90001.90001.90001.9000-
Apr 19, 20241.90501.90501.90001.90001.900029,000
Apr 18, 20241.90001.90001.90001.90001.9000-
Apr 17, 20241.90001.90001.90001.90001.9000-
Apr 16, 20241.90001.90001.90001.90001.9000-
Apr 15, 20241.90001.90001.90001.90001.9000-
Apr 12, 20241.90001.90001.90001.90001.9000-
Apr 11, 20241.90001.90001.90001.90001.9000-
Apr 10, 20241.90001.90001.90001.90001.90002,956
Apr 9, 20241.90001.90001.90001.90001.90005,180
Apr 8, 20241.90001.90001.90001.90001.9000-

Related Tickers

CVCGl.XC
 
CVC.VI CVC Capital Partners plc
14.17
+2.09%
 
CVC.AS CVC Capital Partners plc
14.14
+0.64%
 
GBLB.BR Groupe Bruxelles Lambert SA
64.35
+2.30%
 
TPG TPG Inc.
41.60
+1.49%
 
AMP Ameriprise Financial, Inc.
427.95
+1.36%
 
OWL Blue Owl Capital Inc.
16.41
+3.21%
 
TROW T. Rowe Price Group, Inc.
81.66
-1.14%
 
APO Apollo Global Management, Inc.
112.36
+3.39%
 
BX Blackstone Inc.
124.65
-0.31%