Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.240	1.240	1.240	1.240	1.205	0
2023-12-13	1.240	1.245	1.240	1.240	1.205	21,854
2023-12-12	1.220	1.240	1.220	1.240	1.205	13,004
2023-12-11	1.240	1.240	1.225	1.240	1.205	16,076
2023-12-08	1.240	1.240	1.240	1.240	1.205	76
2023-12-07	1.245	1.245	1.245	1.245	1.210	0
2023-12-06	1.245	1.245	1.245	1.245	1.210	4,614,324
2023-12-05	1.230	1.245	1.230	1.245	1.210	6,936
2023-12-04	1.220	1.230	1.220	1.230	1.195	12
2023-12-01	1.210	1.210	1.210	1.210	1.176	0
2023-11-30	1.210	1.210	1.210	1.210	1.176	6,500
2023-11-29	1.270	1.270	1.270	1.270	1.234	635
2023-11-28	1.295	1.295	1.270	1.270	1.234	3,098
2023-11-27	1.280	1.280	1.250	1.280	1.244	8,627
2023-11-24	1.300	1.300	1.175	1.250	1.215	11,101
2023-11-23	1.345	1.345	1.345	1.345	1.307	0
2023-11-22	1.345	1.345	1.345	1.345	1.307	0
2023-11-21	1.345	1.345	1.345	1.345	1.307	0
2023-11-20	1.345	1.345	1.345	1.345	1.307	0
2023-11-17	1.345	1.345	1.345	1.345	1.307	0
2023-11-16	1.300	1.350	1.300	1.345	1.307	10,866
2023-11-15	1.350	1.350	1.350	1.350	1.312	0
2023-11-14	1.350	1.350	1.350	1.350	1.312	9,473
2023-11-13	1.360	1.360	1.360	1.360	1.322	234
2023-11-10	1.350	1.350	1.350	1.350	1.312	0
2023-11-09	1.350	1.350	1.220	1.350	1.312	27,461
2023-11-08	1.320	1.360	1.320	1.330	1.293	52,779
2023-11-07	1.250	1.370	1.250	1.360	1.322	39,913
2023-11-06	1.250	1.250	1.250	1.250	1.215	0
2023-11-03	1.250	1.250	1.250	1.250	1.215	21,160
2023-11-02	1.270	1.270	1.240	1.240	1.205	1,336
2023-11-01	1.270	1.270	1.270	1.270	1.234	0
2023-10-31	1.250	1.270	1.250	1.270	1.234	20,000
2023-10-30	1.230	1.250	1.230	1.250	1.215	15,000
2023-10-27	1.250	1.250	1.250	1.250	1.215	7,277
2023-10-26	1.255	1.270	1.250	1.255	1.220	59,916
2023-10-25	1.135	1.380	1.135	1.250	1.215	138,591
2023-10-24	1.150	1.170	1.150	1.170	1.137	22,504
2023-10-23	1.180	1.180	1.125	1.180	1.147	88,613
2023-10-20	1.160	1.180	1.145	1.180	1.147	35,420
2023-10-19	1.110	1.170	1.110	1.170	1.137	46,855
2023-10-18	1.120	1.120	1.073	1.120	1.089	250,270
2023-10-17	1.100	1.100	1.100	1.100	1.069	20,000
2023-10-16	1.105	1.120	1.100	1.120	1.089	26,072
2023-10-13	1.090	1.105	1.090	1.105	1.074	121,502
2023-10-12	1.100	1.100	1.100	1.100	1.069	0
2023-10-11	1.100	1.100	1.100	1.100	1.069	444
2023-10-10	1.100	1.100	1.100	1.100	1.069	0
2023-10-09	1.000	1.100	1.000	1.100	1.069	32,707
2023-10-06	1.095	1.095	1.095	1.095	1.064	4
2023-10-05	1.100	1.100	1.100	1.100	1.069	0
2023-10-04	1.100	1.100	1.100	1.100	1.069	0
2023-10-03	1.100	1.100	1.100	1.100	1.069	1,004
2023-10-02	1.050	1.100	0.950	1.100	1.069	5,761
2023-09-29	1.050	1.050	1.050	1.050	1.021	1,877
2023-09-28	1.160	1.160	1.160	1.160	1.127	0
2023-09-27	1.155	1.160	1.110	1.160	1.093	7,254
2023-09-26	1.165	1.170	1.155	1.155	1.089	18,856
2023-09-25	1.185	1.185	1.155	1.155	1.089	3,045
2023-09-22	1.200	1.200	1.200	1.200	1.131	0

← NewerPage 13 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.