Coventry Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.380 | 1.420 | 1.350 | 1.420 | 1.380 | 128,254 |
| 2024-09-02 | 1.350 | 1.395 | 1.345 | 1.395 | 1.356 | 127,146 |
| 2024-08-30 | 1.350 | 1.390 | 1.330 | 1.390 | 1.351 | 536,153 |
| 2024-08-29 | 1.355 | 1.375 | 1.330 | 1.330 | 1.293 | 165 |
| 2024-08-28 | 1.375 | 1.400 | 1.360 | 1.380 | 1.341 | 87,254 |
| 2024-08-27 | 1.350 | 1.400 | 1.350 | 1.380 | 1.341 | 205,294 |
| 2024-08-26 | 1.320 | 1.360 | 1.320 | 1.360 | 1.322 | 64,570 |
| 2024-08-23 | 1.350 | 1.350 | 1.325 | 1.330 | 1.293 | 39,350 |
| 2024-08-22 | 1.380 | 1.385 | 1.380 | 1.380 | 1.341 | 35,601 |
| 2024-08-21 | 1.450 | 1.455 | 1.380 | 1.380 | 1.341 | 98,370 |
| 2024-08-20 | 1.420 | 1.425 | 1.400 | 1.420 | 1.380 | 114,992 |
| 2024-08-19 | 1.410 | 1.430 | 1.390 | 1.420 | 1.380 | 104,671 |
| 2024-08-16 | 1.400 | 1.415 | 1.400 | 1.415 | 1.375 | 5,384 |
| 2024-08-15 | 1.390 | 1.400 | 1.390 | 1.400 | 1.361 | 27,666 |
| 2024-08-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.351 | 11,014 |
| 2024-08-13 | 1.380 | 1.400 | 1.380 | 1.400 | 1.361 | 50,666 |
| 2024-08-12 | 1.360 | 1.400 | 1.350 | 1.380 | 1.341 | 21,245 |
| 2024-08-09 | 1.290 | 1.315 | 1.265 | 1.315 | 1.278 | 12,487 |
| 2024-08-08 | 1.310 | 1.310 | 1.290 | 1.310 | 1.273 | 9,374 |
| 2024-08-07 | 1.330 | 1.330 | 1.320 | 1.325 | 1.288 | 18,270 |
| 2024-08-06 | 1.350 | 1.350 | 1.310 | 1.330 | 1.293 | 10,204 |
| 2024-08-05 | 1.350 | 1.365 | 1.350 | 1.350 | 1.312 | 5,148 |
| 2024-08-02 | 1.435 | 1.450 | 1.420 | 1.425 | 1.385 | 14,233 |
| 2024-08-01 | 1.420 | 1.500 | 1.420 | 1.500 | 1.458 | 38,362 |
| 2024-07-31 | 1.365 | 1.365 | 1.365 | 1.365 | 1.327 | 0 |
| 2024-07-30 | 1.365 | 1.385 | 1.360 | 1.365 | 1.327 | 38,728 |
| 2024-07-29 | 1.400 | 1.410 | 1.365 | 1.410 | 1.370 | 401,326 |
| 2024-07-26 | 1.415 | 1.415 | 1.415 | 1.415 | 1.375 | 704 |
| 2024-07-25 | 1.420 | 1.420 | 1.420 | 1.420 | 1.380 | 18 |
| 2024-07-24 | 1.450 | 1.450 | 1.420 | 1.420 | 1.380 | 30,668 |
| 2024-07-23 | 1.400 | 1.440 | 1.400 | 1.435 | 1.395 | 8,053 |
| 2024-07-22 | 1.340 | 1.340 | 1.325 | 1.340 | 1.302 | 51,679 |
| 2024-07-19 | 1.550 | 1.550 | 1.480 | 1.500 | 1.458 | 321,228 |
| 2024-07-18 | 1.450 | 1.550 | 1.443 | 1.550 | 1.507 | 37,565 |
| 2024-07-17 | 1.450 | 1.463 | 1.445 | 1.450 | 1.409 | 326,885 |
| 2024-07-16 | 1.450 | 1.450 | 1.420 | 1.438 | 1.397 | 147,250 |
| 2024-07-15 | 1.425 | 1.450 | 1.425 | 1.450 | 1.409 | 221,627 |
| 2024-07-12 | 1.355 | 1.445 | 1.355 | 1.433 | 1.392 | 31,825 |
| 2024-07-11 | 1.350 | 1.383 | 1.338 | 1.338 | 1.300 | 143,509 |
| 2024-07-10 | 1.310 | 1.330 | 1.310 | 1.330 | 1.293 | 4,051 |
| 2024-07-09 | 1.340 | 1.345 | 1.285 | 1.330 | 1.293 | 107,295 |
| 2024-07-08 | 1.350 | 1.350 | 1.345 | 1.350 | 1.312 | 23,481 |
| 2024-07-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.312 | 21,234 |
| 2024-07-04 | 1.350 | 1.353 | 1.348 | 1.350 | 1.312 | 20,317 |
| 2024-07-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.312 | 1 |
| 2024-07-02 | 1.355 | 1.390 | 1.350 | 1.350 | 1.312 | 14,971 |
| 2024-07-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.370 | 2 |
| 2024-06-28 | 1.330 | 1.410 | 1.323 | 1.410 | 1.370 | 63,372 |
| 2024-06-27 | 1.313 | 1.330 | 1.313 | 1.330 | 1.293 | 63 |
| 2024-06-26 | 1.315 | 1.320 | 1.310 | 1.320 | 1.283 | 17,018 |
| 2024-06-25 | 1.280 | 1.280 | 1.280 | 1.280 | 1.244 | 1,758 |
| 2024-06-24 | 1.270 | 1.280 | 1.270 | 1.280 | 1.244 | 5,856 |
| 2024-06-21 | 1.280 | 1.300 | 1.280 | 1.295 | 1.259 | 15,047 |
| 2024-06-20 | 1.370 | 1.370 | 1.280 | 1.280 | 1.244 | 36,521 |
| 2024-06-19 | 1.380 | 1.380 | 1.333 | 1.370 | 1.332 | 16,328 |
| 2024-06-18 | 1.385 | 1.385 | 1.350 | 1.380 | 1.341 | 115,359 |
| 2024-06-17 | 1.385 | 1.385 | 1.360 | 1.360 | 1.322 | 176,137 |
| 2024-06-14 | 1.385 | 1.385 | 1.380 | 1.385 | 1.346 | 4,266 |
| 2024-06-13 | 1.400 | 1.400 | 1.400 | 1.400 | 1.361 | 0 |
| 2024-06-12 | 1.390 | 1.400 | 1.390 | 1.400 | 1.361 | 63,325 |
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.