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 Sun 26-Feb-22 04:35:07 PM AEDT

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 20...

     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 .. Friday 20th February 2026
Latest price with VOLUME for CVC .. Wednesday 18th February 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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

150 Days for (CVC) CVC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2014-Aug-20 Wed 1.44 1.44 1.44 1.44 71.1 71.1 0.1
2014-Aug-19 Tue 1.45 1.45 1.45 1.45 0 ###
2014-Aug-18 Mon 1.45 1.45 1.45 1.45 0 ###
2014-Aug-15 Fri 1.45 1.45 1.45 1.45 67.8 67.8 ###
2014-Aug-14 Thu 1.49 1.49 1.49 1.49 0 ###
2014-Aug-13 Wed 1.49 1.49 1.49 1.49 3,250 4,842 71.9 71.9 ###
2014-Aug-12 Tue 1.49 1.49 1.49 1.49 0 ###
2014-Aug-11 Mon 1.49 1.49 1.49 1.49 73.1 73.1 ###
2014-Aug-08 Fri 1.49 1.49 1.49 1.49 ### ### ###
2014-Aug-07 Thu 1.49 1.49 1.49 1.49 ### ### ###
2014-Aug-06 Wed 1.49 1.49 1.48 1.48 27,883 ### ### ### 0.1
2014-Aug-05 Tue 1.49 1.49 1.49 1.49 0 ###
2014-Aug-04 Mon 1.49 1.49 1.49 1.49 0 ###
2014-Aug-01 Fri 1.49 1.49 1.49 1.49 ### ### ###
2014-Jul-31 Thu 1.49 1.49 1.49 1.49 ### ### ###
2014-Jul-30 Wed 1.48 1.49 1.48 1.49 ### ### ###
2014-Jul-29 Tue 1.4 1.4 1.4 1.4 0 ###
2014-Jul-28 Mon 1.4 1.4 1.4 1.4 0 ###
2014-Jul-25 Fri 1.4 1.4 1.4 1.4 0 ###
2014-Jul-24 Thu 1.4 1.4 1.4 1.4 0 ###
2014-Jul-23 Wed 1.4 1.4 1.4 1.4 0 ###
2014-Jul-22 Tue 1.4 1.4 1.4 1.4 0 ###
2014-Jul-21 Mon 1.44 1.44 1.4 1.4 12.7 12.7 ###
2014-Jul-18 Fri 1.44 1.44 1.44 1.44 0 0.1
2014-Jul-17 Thu 1.45 1.45 1.44 1.44 16,377 ### 26.7 26.7 0.1
2014-Jul-16 Wed 1.47 1.47 1.47 1.47 7,380 10,848 69.6 69.6 ###
2014-Jul-15 Tue 1.43 1.43 1.43 1.43 0 0.1
2014-Jul-14 Mon 1.43 1.43 1.43 1.43 0 0.1
2014-Jul-11 Fri 1.43 1.43 1.43 1.43 0 0.1
2014-Jul-10 Thu 1.43 1.43 1.43 1.43 0 0.1
2014-Jul-09 Wed 1.43 1.43 1.43 1.43 0 0.1
2014-Jul-08 Tue 1.43 1.43 1.43 1.43 ### ### 0.1
2014-Jul-07 Mon 1.48 1.48 1.43 1.43 ### ### 0.1
2014-Jul-04 Fri 1.48 1.48 1.48 1.48 67.5 67.5 0.1
2014-Jul-03 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2014-Jul-02 Wed 1.49 1.49 1.49 1.49 0 ###
2014-Jul-01 Tue 1.44 1.49 1.42 1.49 52,750 76,751 ### ### ###
2014-Jun-30 Mon 1.42 1.42 1.42 1.42 ### ### ###
2014-Jun-27 Fri 1.42 1.42 1.42 1.42 ### ### ###
2014-Jun-26 Thu 1.42 1.42 1.42 1.42 4,770 6,773 61.5 61.5 ###
2014-Jun-25 Wed 1.45 1.45 1.45 1.45 0 ###
2014-Jun-24 Tue 1.45 1.45 1.45 1.45 0 ###
2014-Jun-23 Mon 1.42 1.45 1.42 1.45 15,152 21,743 86.8 86.8 ###
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu ### ### ### ### 0 0.0
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 0 0.0
2014-Jun-16 Mon ### ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### ### ### 0 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed 1.26 ### 1.26 ### ### ### 0.0
2014-Jun-10 Tue 1.25 1.25 1.25 1.25 76.1 76.1 ###
2014-Jun-06 Fri 1.26 1.26 1.26 1.26 0 ###
2014-Jun-05 Thu 1.26 1.26 1.26 1.26 0 ###
2014-Jun-04 Wed 1.26 1.26 1.26 1.26 79.9 79.9 ###
2014-Jun-03 Tue 1.26 1.26 1.26 1.26 ### ### ###
2014-Jun-02 Mon 1.25 1.25 1.25 1.25 0 ###
2014-May-30 Fri 1.25 1.25 1.25 1.25 0 ###
2014-May-29 Thu ### ### 1.25 1.25 ### ### ###
2014-May-28 Wed 1.25 1.25 1.25 1.25 0 ###
2014-May-27 Tue 1.25 1.25 1.25 1.25 0 ###
2014-May-26 Mon 1.25 1.25 1.25 1.25 0 ###
2014-May-23 Fri 1.25 1.25 1.25 1.25 ### ### ###
2014-May-22 Thu 1.25 1.25 1.25 1.25 0 ###
2014-May-21 Wed 1.25 1.25 1.25 1.25 ### ### ###
2014-May-20 Tue 1.24 1.24 1.24 1.24 ### ### 0.1
2014-May-19 Mon 1.25 1.25 1.25 1.25 0 ###
2014-May-16 Fri 1.24 1.25 1.24 1.25 ### ### ###
2014-May-15 Thu 1.25 1.25 1.25 1.25 0 ###
2014-May-14 Wed 1.25 1.25 1.25 1.25 0 ###
2014-May-13 Tue 1.25 1.25 1.25 1.25 0 ###
2014-May-12 Mon 1.25 1.25 1.25 1.25 ### ### ###
2014-May-09 Fri ### ### ### ### 13,950 0 ### ### 0.0
2014-May-08 Thu ### ### ### ### 0 0.0
2014-May-07 Wed ### ### ### ### 0 0.0
2014-May-06 Tue ### ### ### ### 0 0.0
2014-May-05 Mon ### ### ### ### 26,685 0 ### ### 0.0
2014-May-02 Fri ### ### ### ### 0 0.0
2014-May-01 Thu ### ### ### ### 0 0.0
2014-Apr-30 Wed ### ### ### ### 0 0.0
2014-Apr-29 Tue ### ### ### ### 0 0.0
2014-Apr-28 Mon ### ### ### ### 6,543 0 76.3 76.3 0.0
2014-Apr-24 Thu 1.25 1.25 1.25 1.25 0 ###
2014-Apr-23 Wed 1.25 1.25 1.25 1.25 0 ###
2014-Apr-22 Tue 1.25 1.25 1.25 1.25 74.3 74.3 ###
2014-Apr-17 Thu 1.25 1.25 1.25 1.25 0 ###
2014-Apr-16 Wed 1.25 1.25 1.25 1.25 0 ###
2014-Apr-15 Tue 1.25 1.25 1.25 1.25 2,476 ### ### ### ###
2014-Apr-14 Mon 1.25 1.25 1.25 1.25 0 ###
2014-Apr-11 Fri 1.25 1.25 1.25 1.25 0 ###
2014-Apr-10 Thu 1.25 1.25 1.25 1.25 0 ###
2014-Apr-09 Wed 1.25 1.25 1.25 1.25 13,350 16,687 ### ### ###
2014-Apr-08 Tue 1.25 1.25 1.25 1.25 0 ###
2014-Apr-07 Mon 1.25 1.25 1.25 1.25 0 ###
2014-Apr-04 Fri 1.25 1.25 1.25 1.25 0 ###
2014-Apr-03 Thu 1.25 1.25 1.25 1.25 0 ###
2014-Apr-02 Wed 1.25 1.25 1.25 1.25 0 ###
2014-Apr-01 Tue 1.25 1.25 1.25 1.25 ### ### ###
2014-Mar-31 Mon 1.23 1.23 1.23 1.23 0 0.1
2014-Mar-28 Fri 1.23 1.23 1.23 1.23 0 0.1
2014-Mar-27 Thu 1.23 1.23 1.23 1.23 72.6 72.6 0.1
2014-Mar-26 Wed 1.25 1.25 1.25 1.25 0 ###
2014-Mar-25 Tue 1.2 1.25 1.2 1.25 ### ### ###
2014-Mar-24 Mon 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-21 Fri 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-20 Thu 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-19 Wed 1.2 1.2 1.2 1.2 14,720 ### ### ### 0.1
2014-Mar-18 Tue 1.24 1.24 1.2 1.2 12.9 12.9 0.1
2014-Mar-17 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
2014-Mar-14 Fri 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-13 Thu 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-12 Wed 1.21 1.21 1.2 1.2 ### ### 0.1
2014-Mar-11 Tue 1.22 1.22 1.21 1.21 5,950 7,229 ### ### ###
2014-Mar-10 Mon 1.21 1.21 1.21 1.21 0 ###
2014-Mar-07 Fri 1.21 1.21 1.21 1.21 68.0 68.0 ###
2014-Mar-06 Thu 1.22 1.24 1.21 1.21 16,450 20,151 22.4 22.4 ###
2014-Mar-05 Wed 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-04 Tue 1.2 1.2 1.2 1.2 0 0.1
2014-Mar-03 Mon 1.2 1.2 1.2 1.2 72.3 72.3 0.1
2014-Feb-28 Fri ### ### ### ### 0 0.0
2014-Feb-27 Thu ### ### ### ### 0 0.0
2014-Feb-26 Wed ### ### ### ### 0 0.0
2014-Feb-25 Tue ### ### ### ### 76.7 76.7 0.0
2014-Feb-24 Mon 1.28 1.28 1.28 1.28 ### ### ###
2014-Feb-21 Fri 1.28 1.28 1.28 1.28 0 ###
2014-Feb-20 Thu 1.28 1.28 1.28 1.28 0 ###
2014-Feb-19 Wed 1.28 1.28 1.28 1.28 0 ###
2014-Feb-18 Tue 1.28 1.28 1.28 1.28 0 ###
2014-Feb-17 Mon 1.28 1.29 1.28 1.28 10,085 12,959 ### ### ###
2014-Feb-14 Fri 1.24 ### 1.24 1.28 88.9 88.9 ###
2014-Feb-13 Thu 1.2 1.2 1.2 1.2 70.8 70.8 0.1
2014-Feb-12 Wed 1.2 1.2 1.2 1.2 65.1 65.1 0.1
2014-Feb-11 Tue 1.2 1.2 1.2 1.2 0 0.1
2014-Feb-10 Mon 1.175 1.2 1.175 1.2 16,648 ### 87.7 87.7 0.1
2014-Feb-07 Fri 1.125 1.125 ### ### 11,454 6,442 19.5 19.5 0.0
2014-Feb-06 Thu ### ### ### ### 70.2 70.2 0.0
2014-Feb-05 Wed ### ### ### ### 77.5 77.5 0.0
2014-Feb-04 Tue 1.2 1.25 ### 1.25 22,682 14,176 ### ### ###
2014-Feb-03 Mon 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-31 Fri 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-30 Thu 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-29 Wed 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-28 Tue 1.2 1.2 1.2 1.2 75.8 75.8 0.1
2014-Jan-24 Fri 1.2 1.2 1.2 1.2 71.3 71.3 0.1
2014-Jan-23 Thu ### ### 1.2 1.2 36.7 36.7 0.1
2014-Jan-22 Wed 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-21 Tue 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-20 Mon 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-17 Fri 1.2 1.2 1.2 1.2 0 0.1
2014-Jan-16 Thu 1.2 1.2 1.2 1.2 63.1 63.1 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 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 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 2026-02-22 16:35:07 thru 2026-02-22 16:35:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000