Coventry Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.450	0.450	0.450	0.450	0.450	0
2026-10-16	0.440	0.450	0.440	0.450	0.450	5,146
2026-10-15	0.420	0.420	0.420	0.420	0.420	0
2026-10-14	0.420	0.420	0.420	0.420	0.420	1,485
2026-10-13	0.420	0.420	0.420	0.420	0.420	1
2026-10-12	0.430	0.430	0.420	0.420	0.420	87,489
2026-10-09	0.425	0.430	0.425	0.430	0.430	9,108
2026-10-08	0.430	0.430	0.425	0.425	0.425	21,889
2026-10-07	0.420	0.420	0.420	0.420	0.420	1,337
2026-10-06	0.420	0.420	0.420	0.420	0.420	0
2026-10-05	0.450	0.450	0.420	0.420	0.420	73,858
2026-10-02	0.440	0.440	0.440	0.440	0.440	48,809
2026-10-01	0.445	0.445	0.440	0.440	0.440	52,969
2026-09-30	0.440	0.460	0.435	0.435	0.435	25,283
2026-09-29	0.440	0.440	0.440	0.440	0.440	10,000
2026-09-28	0.470	0.470	0.470	0.470	0.470	2
2026-09-25	0.470	0.470	0.470	0.470	0.470	7
2026-09-24	0.470	0.470	0.470	0.470	0.470	5
2026-09-23	0.470	0.470	0.470	0.470	0.470	36,326
2026-09-22	0.440	0.450	0.440	0.450	0.450	4,158
2026-09-21	0.430	0.435	0.425	0.435	0.435	1,575
2026-09-18	0.430	0.430	0.430	0.430	0.430	0
2026-09-17	0.440	0.440	0.430	0.430	0.430	24,500
2026-09-16	0.440	0.440	0.440	0.440	0.440	10,000
2026-09-15	0.440	0.440	0.440	0.440	0.440	37,578
2026-09-14	0.435	0.440	0.435	0.440	0.440	31,033
2026-09-11	0.455	0.455	0.438	0.438	0.438	4,178
2026-09-10	0.400	0.475	0.400	0.455	0.455	256,645
2026-09-09	0.400	0.400	0.400	0.400	0.400	16,180
2026-09-08	0.390	0.390	0.390	0.390	0.390	0
2026-09-07	0.395	0.400	0.390	0.390	0.390	49,589
2026-09-04	0.390	0.390	0.390	0.390	0.390	74,127
2026-09-03	0.380	0.385	0.370	0.380	0.380	279,257
2026-09-02	0.400	0.400	0.380	0.380	0.380	48,740
2026-09-01	0.385	0.400	0.385	0.400	0.400	20,000
2026-08-31	0.435	0.450	0.355	0.385	0.385	456,042
2026-08-28	0.450	0.450	0.435	0.435	0.435	4,545
2026-08-27	0.360	0.450	0.360	0.450	0.450	358,966
2026-08-26	0.340	0.360	0.340	0.360	0.360	224,923
2026-08-25	0.355	0.355	0.340	0.350	0.350	691,151
2026-08-24	0.350	0.350	0.350	0.350	0.350	54,000
2026-08-21	0.340	0.340	0.340	0.340	0.340	2,407
2026-08-20	0.350	0.350	0.350	0.350	0.350	12,000
2026-08-19	0.350	0.350	0.330	0.330	0.330	72,007
2026-08-18	0.365	0.365	0.365	0.365	0.365	4,563
2026-08-17	0.358	0.360	0.358	0.360	0.360	17,360
2026-08-14	0.355	0.355	0.355	0.355	0.355	0
2026-08-13	0.355	0.355	0.355	0.355	0.355	5,357
2026-08-12	0.350	0.350	0.350	0.350	0.350	441
2026-08-11	0.350	0.350	0.350	0.350	0.350	18,873
2026-08-10	0.345	0.345	0.345	0.345	0.345	602
2026-08-07	0.355	0.360	0.355	0.360	0.360	29,537
2026-08-06	0.360	0.360	0.360	0.360	0.360	0
2026-08-05	0.360	0.360	0.360	0.360	0.360	70,000
2026-08-04	0.360	0.360	0.360	0.360	0.360	0
2026-08-03	0.360	0.365	0.360	0.360	0.360	44,796
2026-07-31	0.380	0.380	0.350	0.350	0.350	52,070
2026-07-30	0.380	0.385	0.380	0.380	0.380	29,726
2026-07-29	0.380	0.380	0.378	0.380	0.380	10,000
2026-07-28	0.385	0.385	0.385	0.385	0.385	0

Page 1 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-27	0.0365 AUD
2023-09-28	0.0341 AUD
2022-09-29	0.0341 AUD
2021-09-29	0.0292 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.