Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.105	1.105	1.105	1.105	1.042	1,792
2023-06-28	1.100	1.100	1.100	1.100	1.037	726
2023-06-27	1.150	1.150	1.110	1.110	1.046	17,530
2023-06-26	1.055	1.105	1.050	1.100	1.037	38,830
2023-06-23	0.955	1.050	0.950	1.050	0.990	114,430
2023-06-22	1.080	1.080	1.045	1.050	0.990	140,725
2023-06-21	1.000	1.080	1.000	1.080	1.018	222,917
2023-06-20	0.950	0.970	0.950	0.970	0.914	35,973
2023-06-19	0.950	0.950	0.900	0.900	0.848	14,143
2023-06-16	0.950	0.950	0.950	0.950	0.896	8,720
2023-06-15	0.990	0.990	0.950	0.950	0.896	16,215
2023-06-14	0.995	1.000	0.995	1.000	0.943	11,500
2023-06-13	1.010	1.010	1.010	1.010	0.952	5,001
2023-06-09	0.990	1.010	0.990	1.010	0.952	3,731
2023-06-08	1.005	1.005	0.990	0.990	0.933	18,546
2023-06-07	1.045	1.045	1.045	1.045	0.985	1
2023-06-06	1.055	1.055	1.055	1.055	0.994	0
2023-06-05	1.050	1.055	1.050	1.055	0.994	2,001
2023-06-02	1.055	1.060	0.995	1.060	0.999	5,003
2023-06-01	1.055	1.055	1.055	1.055	0.994	0
2023-05-31	1.055	1.055	1.055	1.055	0.994	0
2023-05-30	1.055	1.055	1.055	1.055	0.994	15,000
2023-05-29	1.045	1.045	0.995	0.995	0.938	15,665
2023-05-26	1.020	1.040	1.020	1.040	0.980	10,000
2023-05-25	0.980	0.980	0.980	0.980	0.924	0
2023-05-24	1.000	1.035	0.980	0.980	0.924	13,006
2023-05-23	0.990	0.990	0.990	0.990	0.933	1,463
2023-05-22	1.000	1.000	0.990	0.990	0.933	4,731
2023-05-19	0.990	0.990	0.990	0.990	0.933	0
2023-05-18	0.990	0.990	0.990	0.990	0.933	0
2023-05-17	0.990	0.990	0.990	0.990	0.933	0
2023-05-16	1.000	1.000	0.980	0.990	0.933	22,007
2023-05-15	1.085	1.085	1.000	1.000	0.943	52,463
2023-05-12	1.095	1.095	1.090	1.090	1.027	418
2023-05-11	1.070	1.075	1.050	1.050	0.990	40,402
2023-05-10	1.060	1.060	1.060	1.060	0.999	0
2023-05-09	1.060	1.060	1.060	1.060	0.999	0
2023-05-08	1.060	1.060	1.060	1.060	0.999	0
2023-05-05	1.070	1.070	1.060	1.060	0.999	11,438
2023-05-04	1.070	1.070	1.070	1.070	1.009	11,668
2023-05-03	1.075	1.075	1.070	1.070	1.009	13,202
2023-05-02	1.075	1.075	1.070	1.070	1.009	3,603
2023-05-01	1.070	1.070	1.070	1.070	1.009	0
2023-04-28	1.070	1.075	1.070	1.070	1.009	26,343
2023-04-27	1.105	1.105	1.105	1.105	1.042	0
2023-04-26	1.105	1.105	1.105	1.105	1.042	0
2023-04-24	1.110	1.115	1.105	1.105	1.042	13,668
2023-04-21	1.100	1.100	1.100	1.100	1.037	0
2023-04-20	1.100	1.100	1.100	1.100	1.037	0
2023-04-19	1.100	1.100	1.100	1.100	1.037	0
2023-04-18	1.105	1.105	1.100	1.100	1.037	223
2023-04-17	1.065	1.105	1.065	1.105	1.042	84,090
2023-04-14	1.055	1.055	1.050	1.050	0.990	20,038
2023-04-13	1.050	1.075	1.050	1.050	0.990	24,282
2023-04-12	1.050	1.085	1.050	1.050	0.990	13,495
2023-04-11	1.065	1.065	1.050	1.050	0.990	42,561
2023-04-06	1.050	1.050	1.050	1.050	0.990	36,959
2023-04-05	1.065	1.065	1.050	1.050	0.990	17,151
2023-04-04	1.050	1.055	1.045	1.050	0.990	125,345
2023-04-03	1.065	1.065	1.050	1.050	0.990	21,194

← NewerPage 15 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.