Cvc Limited Historical Data - CVC | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

Cvc Limited (CVC)

1.90

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-0.262467191601	1.905	1.905	1.895	35932	1.9	DE
4	0	0	1.9	1.905	1.895	20000	1.9	DE
12	-0.32	-14.4144144144	2.22	2.23	1.82	10673	1.88638665	DE
26	-0.51	-21.1618257261	2.41	2.41	1.82	7726	2.01941337	DE
52	-0.12	-5.94059405941	2.02	2.6	1.82	9726	2.25915835	DE
156	-0.05	-2.5641025641	1.95	2.6	1.82	8840	2.18391609	DE
260	-0.75	-28.3018867925	2.65	2.66	1.01	12601	2.1372823	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	1.9	0	0.00	1.895	1.905	1.895	42863
1713852900	1.9	0	0.00	1.9	1.9	1.9	0
1713766500	1.9	0	0.00	1.9	1.9	1.9	0
1713507300	1.9	0	0.00	1.905	1.905	1.9	29000
1713420900	1.9	0	0.00	1.9	1.9	1.9	0
1713334500	1.9	0	0.00	1.9	1.9	1.9	0
1713248100	1.9	0	0.00	1.9	1.9	1.9	0
1713161700	1.9	0	0.00	1.9	1.9	1.9	0
1712902500	1.9	0	0.00	1.9	1.9	1.9	0
1712816100	1.9	0	0.00	1.9	1.9	1.9	0
1712729700	1.9	0	0.00	1.9	1.9	1.9	2956
1712643300	1.9	0	0.00	1.9	1.9	1.9	5180
1712553300	1.9	0	0.00	1.9	1.9	1.9	0
1712294100	1.9	0	0.00	1.9	1.9	1.9	0
1712207700	1.9	0	0.00	1.9	1.9	1.9	0
1712121300	1.9	0	0.00	1.9	1.9	1.9	0
1712034900	1.9	0	0.00	1.9	1.9	1.9	0
1711602900	1.9	0	0.00	1.9	1.9	1.9	0
1711516500	1.9	0	0.00	1.9	1.9	1.9	0
1711430100	1.9	0	0.00	1.9	1.9	1.9	0
1711343700	1.9	0	0.00	1.9	1.9	1.895	29280
1711084500	1.9	0	0.00	1.9	1.9	1.9	0
1710998100	1.9	0	0.00	1.9	1.9	1.9	0
1710911700	1.9	0	0.00	1.9	1.9	1.9	94
1710825300	1.9	0	0.00	1.9	1.9	1.9	0
1710738900	1.9	0	0.00	1.9	1.9	1.9	12500
1710479700	1.9	0	0.00	1.9	1.9	1.9	0
1710393300	1.9	0	0.00	1.9	1.9	1.9	0
1710306900	1.9	0	0.00	1.9	1.9	1.9	0
1710220500	1.9	0	0.00	1.915	1.915	1.9	10000
1710134100	1.9	0	0.00	1.9	1.9	1.9	0
1709874900	1.9	0	0.00	1.9	1.9	1.9	0
1709788500	1.9	0	0.00	1.905	1.905	1.855	37665
1709702100	1.9	0	0.00	1.9	1.9	1.9	0
1709615700	1.9	0	0.00	1.9	1.9	1.9	65
1709529300	1.9	0.04	2.43	1.9	1.9	1.9	862
1709270100	1.855	0.03	1.92	1.855	1.855	1.855	2
1709183700	1.82	0	0.00	1.82	1.82	1.82	0
1709097300	1.82	-0.04	-1.89	1.89	1.89	1.82	32738
1709010900	1.855	0	0.00	1.855	1.855	1.855	0
1708924500	1.855	0	0.00	1.855	1.855	1.855	0
1708665300	1.855	0	0.00	1.855	1.855	1.855	0
1708578900	1.855	-0.05	-2.37	1.85	1.855	1.847	9181
1708492500	1.9	0	0.00	1.9	1.9	1.9	0
1708406100	1.9	0.02	1.06	1.9	1.9	1.9	1000
1708319700	1.88	-0.03	-1.31	1.865	1.95	1.865	8486
1708060500	1.905	0	0.00	1.905	1.905	1.905	0
1707974100	1.905	-0.05	-2.31	1.865	1.905	1.865	513
1707887700	1.95	0	0.00	1.95	1.95	1.95	0
1707801300	1.95	-0.06	-2.99	1.91	1.95	1.91	1522
1707714900	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707455700	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707369300	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707282900	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707196500	2.0099999	0	0.00	2.0099999	2.0099999	2.0099999	0
1707110100	2.0099999	-0.22	-9.87	2.0099999	2.0099999	2.0099999	10
1706850900	2.23	0.01	0.45	2.21	2.23	2.21	24
1706764500	2.22	0.05	2.30	2.22	2.22	2.22	197
1706678100	2.17	0	0.00	2.17	2.17	2.17	6801
1706591700	2.17	0.01	0.46	2.17	2.17	2.17	2314
1706505300	2.16	0	0.00	2.16	2.16	2.16	0
1706159700	2.16	0.06	2.86	2.16	2.16	2.15	24270

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