Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1.110	1.120	1.100	1.120	1.056	1,966
2023-01-05	1.090	1.090	1.080	1.080	1.018	9,581
2023-01-04	1.100	1.100	1.100	1.100	1.037	0
2023-01-03	1.120	1.120	1.100	1.100	1.037	16,098
2022-12-30	1.120	1.150	1.095	1.150	1.084	23,795
2022-12-29	1.120	1.120	1.120	1.120	1.056	10,000
2022-12-28	1.120	1.120	1.120	1.120	1.056	0
2022-12-23	1.120	1.120	1.120	1.120	1.056	0
2022-12-22	1.120	1.120	1.120	1.120	1.056	6,114
2022-12-21	1.150	1.150	1.150	1.150	1.084	3,000
2022-12-20	1.150	1.150	1.150	1.150	1.084	0
2022-12-19	1.150	1.150	1.150	1.150	1.084	0
2022-12-16	1.150	1.150	1.150	1.150	1.084	0
2022-12-15	1.145	1.150	1.145	1.150	1.084	11,000
2022-12-14	1.105	1.105	1.105	1.105	1.042	0
2022-12-13	1.100	1.110	1.100	1.105	1.042	5,000
2022-12-12	1.125	1.125	1.098	1.105	1.042	33,774
2022-12-09	1.140	1.140	1.110	1.110	1.046	3,450
2022-12-08	1.110	1.110	1.110	1.110	1.046	10,009
2022-12-07	1.100	1.100	1.100	1.100	1.037	2,375
2022-12-06	1.095	1.095	1.095	1.095	1.032	0
2022-12-05	1.095	1.095	1.095	1.095	1.032	0
2022-12-02	1.160	1.160	1.095	1.095	1.032	35,090
2022-12-01	1.170	1.170	1.110	1.165	1.098	27,926
2022-11-30	1.170	1.185	1.170	1.170	1.103	9,899
2022-11-29	1.180	1.180	1.180	1.180	1.112	0
2022-11-28	1.180	1.180	1.180	1.180	1.112	2,342
2022-11-25	1.188	1.188	1.180	1.180	1.112	13
2022-11-24	1.200	1.200	1.200	1.200	1.131	2,000
2022-11-23	1.200	1.200	1.185	1.200	1.131	9,062
2022-11-22	1.185	1.185	1.185	1.185	1.117	0
2022-11-21	1.205	1.210	1.180	1.185	1.117	43,311
2022-11-18	1.210	1.210	1.200	1.200	1.131	11,075
2022-11-17	1.210	1.210	1.190	1.210	1.141	58,831
2022-11-16	1.220	1.220	1.220	1.220	1.150	0
2022-11-15	1.220	1.220	1.220	1.220	1.150	3,001
2022-11-14	1.205	1.205	1.205	1.205	1.136	0
2022-11-11	1.205	1.205	1.205	1.205	1.136	0
2022-11-10	1.205	1.205	1.205	1.205	1.136	0
2022-11-09	1.205	1.205	1.205	1.205	1.136	0
2022-11-08	1.205	1.205	1.205	1.205	1.136	9,627
2022-11-07	1.250	1.275	1.205	1.205	1.136	62,696
2022-11-04	1.295	1.295	1.250	1.250	1.178	1,778
2022-11-03	1.345	1.345	1.320	1.320	1.244	4,663
2022-11-02	1.285	1.285	1.250	1.250	1.178	27,575
2022-11-01	1.250	1.250	1.250	1.250	1.178	0
2022-10-31	1.210	1.255	1.210	1.250	1.178	120,300
2022-10-28	1.190	1.190	1.190	1.190	1.122	0
2022-10-27	1.200	1.200	1.190	1.190	1.122	2,240
2022-10-26	1.200	1.200	1.190	1.190	1.122	24,520
2022-10-25	1.190	1.190	1.190	1.190	1.122	0
2022-10-24	1.210	1.210	1.190	1.190	1.122	11,467
2022-10-21	1.250	1.250	1.240	1.240	1.169	2,720
2022-10-20	1.245	1.250	1.245	1.250	1.178	9,885
2022-10-19	1.250	1.250	1.205	1.250	1.178	12,420
2022-10-18	1.285	1.285	1.285	1.285	1.211	0
2022-10-17	1.290	1.290	1.285	1.285	1.211	4,094
2022-10-14	1.250	1.295	1.250	1.295	1.221	1,403
2022-10-13	1.195	1.250	1.190	1.250	1.178	46,465
2022-10-12	1.230	1.230	1.230	1.230	1.159	0

← NewerPage 17 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.