Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Cvc Limited (CVC)
Cvc Limited (CVC) Historical

CVC Cvc Limited

2.07

-0.01 (-0.48%)

Dec 02 2024 - Closed

Delayed by 20 minutes

CVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 29 2024	2.08	0.01	0.48%	2.00	2.09	2.00	75,989
Nov 28 2024	2.07	0.00	0.00%	2.07	2.07	2.07	0.00
Nov 27 2024	2.07	0.01	0.49%	1.995	2.07	1.995	25,000
Nov 26 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 25 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 22 2024	2.06	0.00	0.00%	2.06	2.06	2.06	500
Nov 21 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 20 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 19 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0.00
Nov 18 2024	2.06	0.16	8.42%	2.06	2.07	2.05	11,343
Nov 15 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 14 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 13 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 12 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 11 2024	1.90	0.00	0.00%	1.90	1.90	1.90	10,009
Nov 08 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 07 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 06 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 05 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 04 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Nov 01 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Oct 31 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Oct 30 2024	1.90	0.00	0.00%	1.90	1.90	1.90	0.00
Oct 29 2024	1.90	0.05	2.70%	1.92	1.92	1.90	2,827
Oct 28 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 25 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 24 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 23 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 22 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 21 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 18 2024	1.85	0.00	0.00%	1.85	1.85	1.85	0.00
Oct 17 2024	1.85	0.02	1.09%	1.95	1.95	1.85	50,983
Oct 16 2024	1.83	0.00	0.00%	1.83	1.83	1.83	0.00
Oct 15 2024	1.83	0.00	0.00%	1.83	1.83	1.83	151,703
Oct 14 2024	1.83	-0.03	-1.61%	1.83	1.83	1.83	3,646
Oct 11 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 10 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 09 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 08 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 07 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 04 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 03 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 02 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Oct 01 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Sep 30 2024	1.86	0.00	0.00%	1.86	1.86	1.86	0.00
Sep 27 2024	1.86	0.03	1.36%	1.87	1.87	1.845	43,368
Sep 26 2024	1.835	0.00	0.00%	1.835	1.835	1.835	0.00
Sep 25 2024	1.835	0.00	0.00%	1.835	1.835	1.835	0.00
Sep 24 2024	1.835	0.00	0.00%	1.835	1.835	1.835	0.00
Sep 23 2024	1.835	0.01	0.82%	1.83	1.835	1.83	1,392
Sep 20 2024	1.82	0.00	0.00%	1.82	1.82	1.82	0.00
Sep 19 2024	1.82	0.00	0.00%	1.82	1.82	1.82	0.00
Sep 18 2024	1.82	0.01	0.28%	1.82	1.82	1.82	6,391
Sep 17 2024	1.815	0.00	0.28%	1.80	1.815	1.80	66,947
Sep 16 2024	1.81	0.06	3.43%	1.795	1.81	1.795	49,896
Sep 13 2024	1.75	0.00	0.00%	1.75	1.77	1.75	23,082
Sep 12 2024	1.75	0.02	1.16%	1.75	1.75	1.75	36
Sep 11 2024	1.73	0.00	0.00%	1.73	1.73	1.73	0.00
Sep 10 2024	1.73	0.00	-0.14%	1.73	1.73	1.73	1,222
Sep 09 2024	1.7325	0.08	5.00%	1.74	1.75	1.73	12,738
Sep 06 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
Sep 05 2024	1.65	0.00	0.00%	1.65	1.65	1.65	0.00
Sep 04 2024	1.65	0.01	0.61%	1.65	1.65	1.65	78,978
Sep 03 2024	1.64	0.00	0.31%	1.645	1.645	1.64	50,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions