Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	1.410	1.410	1.410	1.410	1.370	0
2024-06-07	1.410	1.410	1.410	1.410	1.370	751
2024-06-06	1.400	1.400	1.390	1.400	1.361	58,757
2024-06-05	1.400	1.400	1.390	1.400	1.361	19,089
2024-06-04	1.400	1.450	1.378	1.405	1.366	180,057
2024-06-03	1.430	1.430	1.430	1.430	1.390	13,901
2024-05-31	1.435	1.438	1.435	1.438	1.397	8,000
2024-05-30	1.445	1.450	1.428	1.450	1.409	12,842
2024-05-29	1.465	1.465	1.420	1.430	1.390	5,959
2024-05-28	1.465	1.465	1.455	1.455	1.414	14,739
2024-05-27	1.500	1.500	1.355	1.410	1.370	42,521
2024-05-24	1.520	1.520	1.490	1.508	1.465	32,408
2024-05-23	1.530	1.545	1.485	1.510	1.468	4,914
2024-05-22	1.575	1.580	1.525	1.525	1.482	8,777
2024-05-21	1.530	1.530	1.520	1.520	1.477	355
2024-05-20	1.490	1.500	1.480	1.500	1.458	31,604
2024-05-17	1.490	1.490	1.455	1.480	1.438	1,439,315
2024-05-16	1.460	1.500	1.460	1.500	1.458	71,341
2024-05-15	1.470	1.470	1.460	1.460	1.419	12,569
2024-05-14	1.450	1.465	1.450	1.465	1.424	28,758
2024-05-13	1.445	1.450	1.445	1.450	1.409	3,823
2024-05-10	1.450	1.450	1.420	1.420	1.380	11,044
2024-05-09	1.450	1.450	1.450	1.450	1.409	0
2024-05-08	1.430	1.450	1.400	1.450	1.409	723,295
2024-05-07	1.450	1.455	1.435	1.435	1.395	31,850
2024-05-06	1.450	1.455	1.440	1.440	1.400	149,431
2024-05-03	1.500	1.500	1.465	1.470	1.429	26,768
2024-05-02	1.520	1.540	1.500	1.500	1.458	71,479
2024-05-01	1.550	1.550	1.500	1.500	1.458	111,292
2024-04-30	1.530	1.540	1.510	1.510	1.468	62,598
2024-04-29	1.540	1.540	1.520	1.530	1.487	59,381
2024-04-26	1.520	1.540	1.510	1.510	1.468	52,350
2024-04-24	1.600	1.600	1.500	1.510	1.468	30,080
2024-04-23	1.580	1.585	1.580	1.580	1.536	272,153
2024-04-22	1.650	1.650	1.610	1.650	1.604	878
2024-04-19	1.625	1.630	1.620	1.630	1.584	49,711
2024-04-18	1.560	1.660	1.560	1.610	1.565	107,993
2024-04-17	1.520	1.550	1.510	1.535	1.492	32,149
2024-04-16	1.470	1.470	1.470	1.470	1.429	0
2024-04-15	1.470	1.470	1.470	1.470	1.429	0
2024-04-12	1.470	1.475	1.470	1.470	1.429	25,895
2024-04-11	1.460	1.510	1.460	1.480	1.438	907
2024-04-10	1.505	1.505	1.505	1.505	1.463	0
2024-04-09	1.460	1.505	1.460	1.505	1.463	2,633
2024-04-08	1.460	1.460	1.460	1.460	1.419	2,806
2024-04-05	1.450	1.450	1.450	1.450	1.409	0
2024-04-04	1.450	1.450	1.450	1.450	1.409	610
2024-04-03	1.440	1.440	1.440	1.440	1.400	0
2024-04-02	1.500	1.500	1.440	1.440	1.400	7,790
2024-03-28	1.500	1.510	1.500	1.500	1.458	31,260
2024-03-27	1.460	1.460	1.460	1.460	1.419	0
2024-03-26	1.460	1.460	1.460	1.460	1.419	0
2024-03-25	1.500	1.500	1.425	1.460	1.419	5,105
2024-03-22	1.500	1.500	1.500	1.500	1.458	615
2024-03-21	1.500	1.500	1.500	1.500	1.458	0
2024-03-20	1.500	1.500	1.495	1.500	1.458	6,740
2024-03-19	1.495	1.500	1.495	1.500	1.458	7,768
2024-03-18	1.495	1.495	1.410	1.410	1.370	9,348
2024-03-15	1.450	1.455	1.450	1.455	1.414	112
2024-03-14	1.500	1.500	1.500	1.500	1.458	0

← NewerPage 11 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.