Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.500	1.545	1.500	1.500	1.458	48,311
2024-03-12	1.490	1.500	1.490	1.490	1.448	27,353
2024-03-11	1.445	1.485	1.445	1.485	1.443	21,165
2024-03-08	1.380	1.440	1.380	1.400	1.361	9,185
2024-03-07	1.455	1.455	1.440	1.440	1.400	4
2024-03-06	1.400	1.400	1.400	1.400	1.361	0
2024-03-05	1.460	1.460	1.400	1.400	1.361	33,728
2024-03-04	1.510	1.523	1.500	1.500	1.458	12,011
2024-03-01	1.500	1.515	1.495	1.500	1.458	44,203
2024-02-29	1.400	1.400	1.400	1.400	1.361	0
2024-02-28	1.420	1.420	1.400	1.400	1.361	50,227
2024-02-27	1.420	1.420	1.420	1.420	1.380	0
2024-02-26	1.375	1.420	1.305	1.420	1.380	10,818
2024-02-23	1.550	1.550	1.455	1.485	1.443	17,063
2024-02-22	1.510	1.510	1.510	1.510	1.468	0
2024-02-21	1.600	1.600	1.510	1.510	1.468	449
2024-02-20	1.535	1.600	1.480	1.600	1.555	11,011
2024-02-19	1.530	1.535	1.530	1.535	1.492	6,947
2024-02-16	1.600	1.605	1.600	1.605	1.560	3
2024-02-15	1.600	1.605	1.600	1.605	1.560	342
2024-02-14	1.605	1.605	1.600	1.600	1.555	474
2024-02-13	1.605	1.625	1.605	1.615	1.570	30,720
2024-02-12	1.655	1.655	1.630	1.630	1.584	3,844
2024-02-09	1.655	1.655	1.650	1.650	1.604	15,844
2024-02-08	1.630	1.655	1.600	1.655	1.609	16,405
2024-02-07	1.630	1.630	1.630	1.630	1.584	1,307
2024-02-06	1.650	1.650	1.630	1.630	1.584	2,351
2024-02-05	1.610	1.678	1.605	1.655	1.609	29,504
2024-02-02	1.600	1.630	1.600	1.600	1.555	40,490
2024-02-01	1.583	1.583	1.570	1.570	1.526	7,279
2024-01-31	1.585	1.600	1.560	1.570	1.526	94,353
2024-01-30	1.520	1.600	1.520	1.600	1.555	26,212
2024-01-29	1.500	1.515	1.500	1.515	1.472	1,032
2024-01-25	1.520	1.520	1.500	1.500	1.458	11,234
2024-01-24	1.500	1.515	1.500	1.500	1.458	17,964
2024-01-23	1.500	1.500	1.500	1.500	1.458	1,400
2024-01-22	1.500	1.500	1.495	1.495	1.453	3,793
2024-01-19	1.475	1.490	1.475	1.490	1.448	28,238
2024-01-18	1.475	1.475	1.475	1.475	1.434	0
2024-01-17	1.475	1.475	1.475	1.475	1.434	0
2024-01-16	1.440	1.475	1.440	1.475	1.434	18,862
2024-01-15	1.400	1.400	1.400	1.400	1.361	0
2024-01-12	1.405	1.440	1.400	1.400	1.361	351,346
2024-01-11	1.435	1.435	1.435	1.435	1.395	72
2024-01-10	1.440	1.440	1.440	1.440	1.400	0
2024-01-09	1.405	1.440	1.400	1.440	1.400	17,217
2024-01-08	1.405	1.440	1.405	1.440	1.400	1,223
2024-01-05	1.475	1.475	1.448	1.448	1.407	5,485
2024-01-04	1.500	1.500	1.485	1.490	1.448	5,239
2024-01-03	1.490	1.500	1.490	1.500	1.458	2,598
2024-01-02	1.460	1.500	1.400	1.500	1.458	59,434
2023-12-29	1.450	1.475	1.450	1.450	1.409	5,847
2023-12-28	1.420	1.450	1.400	1.450	1.409	6,998
2023-12-27	1.420	1.420	1.400	1.400	1.361	46,537
2023-12-22	1.375	1.410	1.360	1.400	1.361	16,274
2023-12-21	1.360	1.360	1.360	1.360	1.322	6,878
2023-12-20	1.305	1.305	1.305	1.305	1.268	14,000
2023-12-19	1.290	1.300	1.160	1.300	1.264	89,513
2023-12-18	1.270	1.360	1.270	1.320	1.283	13,089
2023-12-15	1.220	1.225	1.220	1.220	1.186	10,313

← NewerPage 12 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.