Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.180	1.200	1.180	1.200	1.131	11,524
2023-09-20	1.200	1.200	1.180	1.180	1.112	24,005
2023-09-19	1.250	1.250	1.200	1.200	1.131	15,434
2023-09-18	1.205	1.205	1.200	1.200	1.131	11,774
2023-09-15	1.250	1.250	1.250	1.250	1.178	0
2023-09-14	1.250	1.250	1.250	1.250	1.178	0
2023-09-13	1.280	1.280	1.250	1.250	1.178	13,563
2023-09-12	1.250	1.290	1.250	1.280	1.207	7,857
2023-09-11	1.300	1.300	1.300	1.300	1.225	0
2023-09-08	1.145	1.300	1.145	1.300	1.225	99,805
2023-09-07	1.170	1.170	1.145	1.150	1.084	19,082
2023-09-06	1.195	1.195	1.185	1.185	1.117	17,748
2023-09-05	1.195	1.195	1.195	1.195	1.126	3,364
2023-09-04	1.220	1.220	1.190	1.190	1.122	18,925
2023-09-01	1.220	1.240	1.205	1.220	1.150	9,710
2023-08-31	1.200	1.250	1.195	1.200	1.131	348,204
2023-08-30	1.165	1.165	1.165	1.165	1.098	14,190
2023-08-29	1.145	1.160	1.145	1.160	1.093	66,428
2023-08-28	1.090	1.170	1.090	1.150	1.084	370,050
2023-08-25	1.030	1.030	1.030	1.030	0.971	1,111
2023-08-24	1.040	1.040	1.030	1.030	0.971	14,431
2023-08-23	1.040	1.135	1.040	1.135	1.070	1,028
2023-08-22	1.035	1.035	1.035	1.035	0.976	1,766
2023-08-21	1.035	1.035	1.035	1.035	0.976	525
2023-08-18	1.085	1.085	1.035	1.035	0.976	36,304
2023-08-17	1.140	1.140	1.140	1.140	1.075	0
2023-08-16	1.140	1.140	1.140	1.140	1.075	0
2023-08-15	1.140	1.140	1.140	1.140	1.075	866
2023-08-14	1.090	1.150	1.085	1.150	1.084	54,142
2023-08-11	1.030	1.030	1.030	1.030	0.971	0
2023-08-10	1.030	1.030	1.030	1.030	0.971	2,500
2023-08-09	1.035	1.035	1.030	1.030	0.971	22,387
2023-08-08	1.050	1.060	1.040	1.050	0.990	15,286
2023-08-07	1.060	1.060	1.000	1.050	0.990	34,695
2023-08-04	1.050	1.050	1.050	1.050	0.990	3,272
2023-08-03	1.055	1.055	1.055	1.055	0.994	1
2023-08-02	1.070	1.080	1.055	1.060	0.999	116,417
2023-08-01	1.080	1.080	1.080	1.080	1.018	3
2023-07-31	1.085	1.085	1.078	1.080	1.018	7,422
2023-07-28	1.085	1.090	1.085	1.090	1.027	8,611
2023-07-27	1.100	1.100	1.100	1.100	1.037	628
2023-07-26	1.110	1.125	1.100	1.100	1.037	809
2023-07-25	1.070	1.070	1.070	1.070	1.009	0
2023-07-24	1.075	1.075	1.070	1.070	1.009	6,093
2023-07-21	1.075	1.075	1.075	1.075	1.013	0
2023-07-20	1.075	1.075	1.075	1.075	1.013	0
2023-07-19	1.125	1.125	1.075	1.075	1.013	31,351
2023-07-18	1.120	1.125	1.120	1.125	1.060	20,038
2023-07-17	1.050	1.050	1.050	1.050	0.990	161
2023-07-14	1.050	1.050	1.050	1.050	0.990	5
2023-07-13	1.125	1.125	1.050	1.050	0.990	60,807
2023-07-12	1.140	1.150	1.120	1.120	1.056	36,072
2023-07-11	1.100	1.100	1.050	1.050	0.990	20,721
2023-07-10	1.123	1.123	1.123	1.123	1.058	0
2023-07-07	1.123	1.123	1.123	1.123	1.058	0
2023-07-06	1.100	1.145	1.100	1.123	1.058	2,274
2023-07-05	1.145	1.145	1.145	1.145	1.079	0
2023-07-04	1.145	1.145	1.145	1.145	1.079	89
2023-07-03	1.145	1.145	1.145	1.145	1.079	5,240
2023-06-30	1.110	1.150	1.105	1.150	1.084	31,062

← NewerPage 14 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.