Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	1.065	1.065	1.050	1.050	0.990	21,194
2023-03-31	1.050	1.050	1.050	1.050	0.990	36,755
2023-03-30	1.050	1.050	1.050	1.050	0.990	7,005
2023-03-29	1.050	1.050	0.990	1.050	0.990	34,594
2023-03-28	1.045	1.065	1.000	1.065	1.004	87,473
2023-03-27	1.025	1.055	1.025	1.055	0.994	102
2023-03-24	1.035	1.035	1.030	1.030	0.971	14,816
2023-03-23	1.035	1.050	1.030	1.030	0.971	56,317
2023-03-22	1.030	1.060	1.030	1.060	0.999	113,853
2023-03-21	1.000	1.040	1.000	1.030	0.971	193,635
2023-03-20	1.045	1.045	1.000	1.000	0.943	40,004
2023-03-17	1.040	1.040	1.040	1.040	0.980	9,100
2023-03-16	1.000	1.000	1.000	1.000	0.943	0
2023-03-15	1.020	1.020	1.000	1.000	0.943	51,505
2023-03-14	1.020	1.020	1.020	1.020	0.961	3,800
2023-03-13	1.015	1.015	1.015	1.015	0.957	2,000
2023-03-10	1.045	1.045	1.010	1.010	0.952	20,817
2023-03-09	1.050	1.050	1.040	1.040	0.980	62,005
2023-03-08	1.050	1.050	1.000	1.000	0.943	57,501
2023-03-07	1.055	1.055	1.000	1.050	0.990	77,072
2023-03-06	1.055	1.055	1.050	1.050	0.990	26,077
2023-03-03	1.055	1.055	1.050	1.050	0.990	56,669
2023-03-02	1.050	1.050	0.990	1.050	0.990	96,511
2023-03-01	1.050	1.055	1.050	1.050	0.990	33,872
2023-02-28	1.095	1.095	1.050	1.050	0.990	14,586
2023-02-27	1.050	1.055	0.970	1.050	0.990	83,884
2023-02-24	1.050	1.080	0.885	0.980	0.924	84,291
2023-02-23	1.040	1.040	1.040	1.040	0.980	0
2023-02-22	1.040	1.040	1.040	1.040	0.980	0
2023-02-21	1.040	1.040	1.040	1.040	0.980	1,500
2023-02-20	1.130	1.130	1.130	1.130	1.065	0
2023-02-17	1.130	1.130	1.130	1.130	1.065	1
2023-02-16	1.120	1.120	1.100	1.100	1.037	36,321
2023-02-15	1.150	1.150	1.150	1.150	1.084	0
2023-02-14	1.150	1.150	1.150	1.150	1.084	0
2023-02-13	1.155	1.160	1.150	1.150	1.084	49,920
2023-02-10	1.100	1.140	1.075	1.100	1.037	88,087
2023-02-09	1.050	1.050	1.030	1.050	0.990	45,283
2023-02-08	1.050	1.050	1.050	1.050	0.990	25,188
2023-02-07	1.050	1.050	1.050	1.050	0.990	20,000
2023-02-06	1.030	1.030	1.000	1.000	0.943	16,456
2023-02-03	1.075	1.075	1.040	1.040	0.980	5,094
2023-02-02	1.045	1.045	1.045	1.045	0.985	509
2023-02-01	1.090	1.110	1.045	1.045	0.985	53,345
2023-01-31	1.085	1.085	1.085	1.085	1.023	5
2023-01-30	1.050	1.050	1.040	1.050	0.990	3,596
2023-01-27	1.060	1.060	1.045	1.050	0.990	31,583
2023-01-25	1.060	1.060	1.060	1.060	0.999	3,075
2023-01-24	1.040	1.040	1.040	1.040	0.980	20
2023-01-23	1.100	1.100	1.040	1.040	0.980	30,006
2023-01-20	1.100	1.100	1.070	1.100	1.037	37,048
2023-01-19	1.100	1.100	1.100	1.100	1.037	24,136
2023-01-18	1.040	1.045	1.040	1.040	0.980	9,775
2023-01-17	1.090	1.090	1.090	1.090	1.027	2
2023-01-16	1.090	1.090	1.040	1.040	0.980	7,956
2023-01-13	1.095	1.100	1.050	1.095	1.032	22,212
2023-01-12	1.125	1.125	1.095	1.095	1.032	13,885
2023-01-11	1.150	1.150	1.150	1.150	1.084	0
2023-01-10	1.150	1.150	1.150	1.150	1.084	0
2023-01-09	1.150	1.150	1.150	1.150	1.084	2,035

← NewerPage 16 of 22 · 1,266 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.