Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 26-Apr-17 05:07:46 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CVC) CVC LIMITED Daily Prices Page 16...

     Prev Section TOC    Company Info for CVC    Limits Next Section


Company Details for (CVC) CVC LIMITED

Listing Code CVC
Listing Name CVC LIMITED
GICS Sector Financial Services
ISIN Name CVC LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CVC1


Maximum Price date available .. Wednesday 15th April 2026
Latest price with VOLUME for CVC .. Monday 13th April 2026

CVC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 7,212,178 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CVC    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>


End of day Prices (full format),

252 Days for (CVC) CVC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Feb-04 Fri ### ### ### ### 11,248 0 ### ### 0.0
2011-Feb-03 Thu ### ### ### ### ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### ### ### ### 6,340 0 ### ### 0.0
2011-Jan-31 Mon ### ### ### ### 0 0.0
2011-Jan-28 Fri ### ### ### ### 32,983 0 80.6 80.6 0.0
2011-Jan-27 Thu ### ### ### ### 3,270 0 ### ### 0.0
2011-Jan-25 Tue ### ### ### ### 0 0.0
2011-Jan-24 Mon ### ### ### ### ### ### 0.0
2011-Jan-21 Fri ### ### ### ### 13,621 0 78.4 78.4 0.0
2011-Jan-20 Thu ### ### ### ### 75.0 75.0 0.0
2011-Jan-19 Wed ### ### ### ### 0 0.0
2011-Jan-18 Tue ### ### ### ### 13,650 0 75.8 75.8 0.0
2011-Jan-17 Mon ### ### ### ### 38,448 0 ### ### 0.0
2011-Jan-14 Fri ### ### ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### ### 0 0.0
2011-Jan-12 Wed ### ### ### ### ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 1,016,255 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 77.6 77.6 0.0
2011-Jan-07 Fri ### ### ### ### 4,273 0 ### ### 0.0
2011-Jan-06 Thu ### ### ### ### 6,350 0 ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 72.3 72.3 0.0
2010-Dec-30 Thu ### ### ### ### 0 0.0
2010-Dec-29 Wed ### ### ### ### 0 0.0
2010-Dec-24 Fri ### ### ### ### 0 0.0
2010-Dec-23 Thu ### ### ### ### 0 0.0
2010-Dec-22 Wed ### ### ### ### 10,056 0 30.0 30.0 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 5,584 0 ### ### 0.0
2010-Dec-17 Fri ### ### ### ### 67.5 67.5 0.0
2010-Dec-16 Thu ### ### ### ### 0 0.0
2010-Dec-15 Wed ### ### ### ### 24.6 24.6 0.0
2010-Dec-14 Tue ### ### ### ### 6,987 0 ### ### 0.0
2010-Dec-13 Mon ### ### ### ### ### ### 0.0
2010-Dec-10 Fri ### ### ### ### 0 0.0
2010-Dec-09 Thu ### ### ### ### 0 0.0
2010-Dec-08 Wed ### ### ### ### 0 0.0
2010-Dec-07 Tue ### ### ### ### 5,550 0 24.2 24.2 0.0
2010-Dec-06 Mon ### ### ### ### 6,079 0 ### ### 0.0
2010-Dec-03 Fri ### ### ### ### 2,224 0 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 4,557 0 ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 0 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 0 0.0
2010-Nov-26 Fri ### ### ### ### 0 0.0
2010-Nov-25 Thu ### ### ### ### 0 0.0
2010-Nov-24 Wed ### ### ### ### 0 0.0
2010-Nov-23 Tue ### ### ### ### 79.0 79.0 0.0
2010-Nov-22 Mon ### ### ### ### 6,450 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 13,277 0 ### ### 0.0
2010-Nov-18 Thu ### ### ### ### 0 0.0
2010-Nov-17 Wed ### ### ### ### 0 0.0
2010-Nov-16 Tue ### ### ### ### 0 0.0
2010-Nov-15 Mon ### ### ### ### 0 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### ### ### ### 62.1 62.1 0.0
2010-Nov-10 Wed ### ### ### ### 54,220 0 ### ### 0.0
2010-Nov-09 Tue ### ### ### ### 0 0.0
2010-Nov-08 Mon ### ### ### ### 0 0.0
2010-Nov-05 Fri ### ### ### ### 29,524 0 29.5 29.5 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed 0.89 ### 0.89 ### 4,329 1,926 78.1 78.1 0.0
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu ### ### ### ### ### ### 0.0
2010-Oct-27 Wed 0.86 0.86 0.86 0.86 77.8 77.8 ###
2010-Oct-26 Tue 0.86 0.86 0.86 0.86 0 ###
2010-Oct-25 Mon ### ### 0.85 0.86 65,324 ### ### ### ###
2010-Oct-22 Fri ### ### ### ### 0 0.0
2010-Oct-21 Thu ### 0.975 ### ### 14.1 14.1 0.0
2010-Oct-20 Wed ### ### ### ### 18.3 18.3 0.0
2010-Oct-19 Tue ### 0.955 ### ### 20,050 9,573 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### 0 0.0
2010-Oct-14 Thu ### ### ### ### 0 0.0
2010-Oct-13 Wed ### ### ### ### 0 0.0
2010-Oct-12 Tue ### ### ### ### 0 0.0
2010-Oct-11 Mon ### ### ### ### 0 0.0
2010-Oct-08 Fri ### ### ### ### 0 0.0
2010-Oct-07 Thu ### ### ### ### 0 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue 0.87 0.87 0.87 0.87 0 0.1
2010-Oct-04 Mon 0.87 0.87 0.87 0.87 ### ### 0.1
2010-Oct-01 Fri 0.87 0.87 0.87 0.87 ### ### 0.1
2010-Sep-30 Thu 0.86 0.86 0.86 0.86 0 ###
2010-Sep-29 Wed 0.86 0.86 0.86 0.86 0 ###
2010-Sep-28 Tue 0.86 0.86 0.86 0.86 ### ### ###
2010-Sep-27 Mon 0.86 0.86 0.86 0.86 0 ###
2010-Sep-24 Fri 0.86 0.86 0.86 0.86 1,175 ### 70.6 70.6 ###
2010-Sep-23 Thu 0.86 0.86 0.86 0.86 0 ###
2010-Sep-22 Wed 0.855 0.86 0.855 0.86 73.1 73.1 ###
2010-Sep-21 Tue 0.84 0.84 0.84 0.84 0 ###
2010-Sep-20 Mon ### 0.84 ### 0.84 74.0 74.0 ###
2010-Sep-17 Fri 0.83 0.83 0.83 0.83 0 ###
2010-Sep-16 Thu 0.83 0.83 0.83 0.83 77.7 77.7 ###
2010-Sep-15 Wed 0.85 0.85 0.85 0.85 65.9 65.9 ###
2010-Sep-14 Tue 0.84 0.85 0.82 0.85 ### ### ###
2010-Sep-13 Mon 0.825 0.825 0.825 0.825 ### ### 0.1
2010-Sep-10 Fri 0.82 0.83 0.82 0.825 ### ### 0.1
2010-Sep-09 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2010-Sep-08 Wed 0.81 0.81 ### 0.81 73.9 73.9 0.1
2010-Sep-07 Tue 0.81 0.81 0.81 0.81 476 385 70.9 70.9 0.1
2010-Sep-06 Mon 0.825 0.825 0.825 0.825 476 ### 63.6 63.6 0.1
2010-Sep-03 Fri 0.825 0.83 0.825 0.83 ### ### ###
2010-Sep-02 Thu 0.84 0.84 0.825 0.825 ### ### 0.1
2010-Sep-01 Wed 0.85 0.855 0.84 0.84 27,476 23,285 15.5 15.5 ###
2010-Aug-31 Tue 0.82 0.82 0.82 0.82 0 0.1
2010-Aug-30 Mon 0.82 0.82 0.82 0.82 0 0.1
2010-Aug-27 Fri 0.82 0.82 0.82 0.82 ### ### 0.1
2010-Aug-26 Thu 0.82 0.82 0.82 0.82 67.5 67.5 0.1
2010-Aug-25 Wed 0.86 0.86 0.86 0.86 0 ###
2010-Aug-24 Tue 0.84 0.86 0.84 0.86 ### ### ###
2010-Aug-23 Mon 0.84 0.84 0.84 0.84 0 ###
2010-Aug-20 Fri 0.84 0.84 0.84 0.84 ### ### ###
2010-Aug-19 Thu 0.84 0.84 0.84 0.84 0 ###
2010-Aug-18 Wed 0.84 0.84 0.84 0.84 0 ###
2010-Aug-17 Tue 0.84 0.84 0.84 0.84 0 ###
2010-Aug-16 Mon 0.845 0.85 0.84 0.84 12,476 10,542 ### ### ###
2010-Aug-13 Fri 0.84 0.84 0.84 0.84 226,020 189,856 ### ### ###
2010-Aug-12 Thu 0.82 0.845 0.8 0.845 ### ### ###
2010-Aug-11 Wed 0.84 0.84 0.84 0.84 ### ### ###
2010-Aug-10 Tue 0.83 0.84 0.8 0.84 ### ### ###
2010-Aug-09 Mon 0.84 0.84 0.84 0.84 61.3 61.3 ###
2010-Aug-06 Fri 0.84 0.85 0.8 0.85 19,526 ### 76.9 76.9 ###
2010-Aug-05 Thu 0.82 0.83 ### 0.83 ### ### ###
2010-Aug-04 Wed 0.8 0.84 0.8 0.84 ### ### ###
2010-Aug-03 Tue 0.825 0.83 0.8 ### 13,586 11,072 15.4 15.4 0.0
2010-Aug-02 Mon 0.81 0.81 0.81 0.81 ### ### 0.1
2010-Jul-30 Fri 0.81 0.81 0.81 0.81 ### ### 0.1
2010-Jul-29 Thu 0.79 0.8 0.79 0.8 ### ### 0.1
2010-Jul-28 Wed ### ### ### ### 66.0 66.0 0.0
2010-Jul-27 Tue 0.83 0.83 0.83 0.83 ### ### ###
2010-Jul-26 Mon 0.83 0.83 0.83 0.83 70.4 70.4 ###
2010-Jul-23 Fri 0.8 0.83 0.8 0.83 89.7 89.7 ###
2010-Jul-22 Thu 0.84 0.84 0.84 0.84 0 ###
2010-Jul-21 Wed 0.84 0.84 0.84 0.84 0 ###
2010-Jul-20 Tue 0.84 0.84 0.84 0.84 0 ###
2010-Jul-19 Mon 0.84 0.84 0.84 0.84 487 ### ### ### ###
2010-Jul-16 Fri 0.84 0.84 0.84 0.84 0 ###
2010-Jul-15 Thu 0.84 0.84 0.83 0.84 ### ### ###
2010-Jul-14 Wed 0.84 0.84 0.84 0.84 0 ###
2010-Jul-13 Tue 0.83 0.84 0.83 0.84 ### ### ###
2010-Jul-12 Mon 0.825 ### 0.825 0.83 ### ### ###
2010-Jul-09 Fri 0.825 0.825 0.825 0.825 5,247 4,328 65.2 65.2 0.1
2010-Jul-08 Thu 0.82 0.825 ### 0.825 36,783 15,172 ### ### 0.1
2010-Jul-07 Wed 0.82 0.82 0.82 0.82 5,326 ### 78.5 78.5 0.1
2010-Jul-06 Tue 0.8 0.82 0.8 0.82 83.4 83.4 0.1
2010-Jul-05 Mon 0.82 0.82 0.82 0.82 74.6 74.6 0.1
2010-Jul-02 Fri 0.8 0.8 0.8 0.8 0 0.1
2010-Jul-01 Thu 0.8 0.8 0.8 0.8 20,552 16,441 ### ### 0.1
2010-Jun-30 Wed 0.81 0.81 0.8 0.8 25.2 25.2 0.1
2010-Jun-29 Tue 0.78 0.81 0.78 0.81 92.7 92.7 0.1
2010-Jun-28 Mon 0.8 0.81 0.8 0.81 ### ### 0.1
2010-Jun-25 Fri 0.8 0.8 0.8 0.8 34,985 27,988 ### ### 0.1
2010-Jun-24 Thu 0.82 0.82 0.82 0.82 0 0.1
2010-Jun-23 Wed 0.81 0.82 0.81 0.82 85.4 85.4 0.1
2010-Jun-22 Tue 0.8 0.8 ### 0.8 76.8 76.8 0.1
2010-Jun-21 Mon 0.81 0.81 0.81 0.81 66.8 66.8 0.1
2010-Jun-18 Fri 0.81 0.81 0.8 0.8 360,824 ### 20.6 20.6 0.1
2010-Jun-17 Thu 0.81 0.81 0.8 0.81 72,752 ### 73.6 73.6 0.1
2010-Jun-16 Wed 0.8 0.81 0.8 0.81 ### ### 0.1
2010-Jun-15 Tue 0.77 0.8 ### 0.8 92.8 92.8 0.1
2010-Jun-11 Fri 0.775 0.775 0.77 0.77 ### ### 0.1
2010-Jun-10 Thu 0.77 0.78 0.77 0.775 ### ### 0.1
2010-Jun-09 Wed 0.77 0.77 0.77 0.77 5,071 ### ### ### 0.1
2010-Jun-08 Tue 0.77 0.77 0.77 0.77 0 0.1
2010-Jun-07 Mon 0.77 0.77 0.77 0.77 0 0.1
2010-Jun-04 Fri 0.77 0.77 0.77 0.77 ### ### 0.1
2010-Jun-03 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2010-Jun-02 Wed 0.76 0.76 0.76 0.76 77.9 77.9 0.1
2010-Jun-01 Tue 0.8 0.8 0.76 0.76 8.2 8.2 0.1
2010-May-31 Mon 0.8 0.81 0.8 0.81 7,847 ### 77.7 77.7 0.1
2010-May-28 Fri 0.8 0.8 0.78 0.8 98,751 ### 61.9 61.9 0.1
2010-May-27 Thu 0.755 0.8 0.755 0.76 64.6 64.6 0.1
2010-May-26 Wed ### 0.8 0.755 0.755 102,646 ### 9.2 9.2 ###
2010-May-25 Tue 0.8 0.8 0.75 0.755 13.5 13.5 ###
2010-May-24 Mon 0.8 0.8 0.8 0.8 0 0.1
2010-May-21 Fri 0.8 0.8 0.79 0.8 58.1 58.1 0.1
2010-May-20 Thu 0.8 0.8 0.8 0.8 84.0 84.0 0.1
2010-May-19 Wed 0.79 0.79 0.79 0.79 34,528 27,277 ### ### ###
2010-May-18 Tue 0.8 0.8 0.8 0.8 24,452 ### ### ### 0.1
2010-May-17 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2010-May-14 Fri 0.775 0.8 0.775 0.8 26,348 20,749 87.0 87.0 0.1
2010-May-13 Thu ### ### ### ### 0 0.0
2010-May-12 Wed ### ### ### ### 0 0.0
2010-May-11 Tue ### ### ### ### 426 0 82.4 82.4 0.0
2010-May-10 Mon 0.77 0.8 0.77 0.785 724,142 568,451 62.8 62.8 ###
2010-May-07 Fri 0.77 0.79 0.77 0.79 33,750 26,325 69.6 69.6 ###
2010-May-06 Thu 0.8 0.8 0.78 0.78 49,845 39,377 23.7 23.7 0.1
2010-May-05 Wed 0.78 0.8 0.78 0.78 ### ### 0.1
2010-May-04 Tue 0.78 0.79 0.78 0.79 ### ### ###
2010-May-03 Mon 0.79 0.79 0.79 0.79 ### ### ###
2010-Apr-30 Fri 0.8 0.8 0.8 0.8 0 0.1
2010-Apr-29 Thu 0.8 0.8 0.8 0.8 1,042 ### 77.8 77.8 0.1
2010-Apr-28 Wed 0.78 0.8 0.78 0.8 8,625 ### 85.7 85.7 0.1
2010-Apr-27 Tue 0.8 0.8 0.8 0.8 33,028 26,422 ### ### 0.1
2010-Apr-23 Fri 0.8 0.8 0.8 0.8 0 0.1
2010-Apr-22 Thu ### 0.81 ### 0.8 ### ### 0.1
2010-Apr-21 Wed 0.78 0.78 0.78 0.78 20 ### ### ### 0.1
2010-Apr-20 Tue ### ### ### ### 0 0.0
2010-Apr-19 Mon ### ### ### ### 76.1 76.1 0.0
2010-Apr-16 Fri ### ### ### ### 0 0.0
2010-Apr-15 Thu 0.8 0.8 ### ### 33.2 33.2 0.0
2010-Apr-14 Wed ### 0.8 ### 0.8 3,740 ### ### ### 0.1
2010-Apr-13 Tue 0.8 0.8 0.8 0.8 78.8 78.8 0.1
2010-Apr-12 Mon 0.8 0.8 0.8 0.8 985 788 67.6 67.6 0.1
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu 0.8 0.8 0.8 0.8 64,050 51,240 69.0 69.0 0.1
2010-Apr-07 Wed 0.8 0.8 0.8 0.8 6,440 5,152 ### ### 0.1
2010-Apr-06 Tue 0.8 0.8 0.8 0.8 67.3 67.3 0.1
2010-Apr-01 Thu 0.8 0.8 0.8 0.8 0 0.1
2010-Mar-31 Wed 0.77 0.8 0.77 0.8 ### ### 0.1
2010-Mar-30 Tue 0.77 0.8 0.77 0.8 ### ### 0.1
2010-Mar-29 Mon 0.8 0.8 0.8 0.8 0.1
2010-Mar-26 Fri 0.8 0.8 0.8 0.8 0 0.1
2010-Mar-25 Thu 0.8 0.8 0.8 0.8 227,480 181,984 73.2 73.2 0.1
2010-Mar-24 Wed 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Mar-23 Tue 0.78 0.78 0.78 0.78 70.1 70.1 0.1
2010-Mar-22 Mon 0.8 0.8 0.8 0.8 74.6 74.6 0.1
2010-Mar-19 Fri 0.79 0.8 0.79 0.8 ### ### 0.1
2010-Mar-18 Thu 0.79 0.79 0.785 0.785 28.2 28.2 ###
2010-Mar-17 Wed 0.79 0.79 0.79 0.79 0 ###
2010-Mar-16 Tue 0.79 0.79 0.79 0.79 73.3 73.3 ###
2010-Mar-15 Mon 0.8 0.8 0.8 0.8 32,625 ### ### ### 0.1
2010-Mar-12 Fri 0.785 0.785 0.785 0.785 0 ###
2010-Mar-11 Thu 0.785 0.785 0.785 0.785 74.3 74.3 ###
2010-Mar-10 Wed 0.8 0.8 0.8 0.8 0 0.1
2010-Mar-09 Tue 0.8 0.8 0.8 0.8 0 0.1
2010-Mar-08 Mon ### ### ### 0.8 74.9 74.9 0.1
2010-Mar-05 Fri 0.79 ### 0.79 ### 72.3 72.3 0.0
2010-Mar-04 Thu 0.78 0.785 0.78 0.785 ### ### ###
2010-Mar-03 Wed 0.79 0.79 0.79 0.79 23,445 18,521 ### ### ###
2010-Mar-02 Tue 0.78 0.78 0.78 0.78 75.1 75.1 0.1
2010-Mar-01 Mon 0.77 0.77 0.77 0.77 ### ### 0.1
2010-Feb-26 Fri 0.745 0.745 0.745 0.745 ### ### ###
2010-Feb-25 Thu 0.76 0.77 0.745 0.745 75,229 56,985 ### ### ###
2010-Feb-24 Wed 0.745 0.745 0.745 0.745 71.8 71.8 ###
2010-Feb-23 Tue 0.745 ### 0.745 ### ### ### 0.0
2010-Feb-22 Mon 0.74 0.75 0.74 0.74 ### ### 0.1
2010-Feb-19 Fri ### 0.77 ### 0.77 ### ### 0.1
2010-Feb-18 Thu 0.76 0.76 0.76 0.76 0 0.1
2010-Feb-17 Wed 0.74 0.76 0.74 0.76 85.3 85.3 0.1
2010-Feb-16 Tue 0.74 0.74 0.74 0.74 9,055 ### ### ### 0.1
2010-Feb-15 Mon 0.73 0.73 0.73 0.73 0 0.1
2010-Feb-12 Fri 0.73 0.73 0.73 0.73 0 0.1
2010-Feb-11 Thu 0.73 0.73 0.73 0.73 0 0.1
2010-Feb-10 Wed 0.77 0.77 0.73 0.73 8.6 8.6 0.1
2010-Feb-09 Tue 0.75 0.77 0.73 0.77 ### ### 0.1
2010-Feb-08 Mon 0.73 0.73 0.73 0.73 71.1 71.1 0.1


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-17 05:07:46 thru 2026-04-17 05:07:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000