Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.195	1.230	1.190	1.230	1.159	4,393
2022-10-10	1.195	1.200	1.195	1.200	1.131	8,459
2022-10-07	1.265	1.265	1.195	1.195	1.126	2,697
2022-10-06	1.230	1.235	1.230	1.230	1.159	14,948
2022-10-05	1.240	1.240	1.240	1.240	1.169	513
2022-10-04	1.190	1.240	1.190	1.240	1.169	19,004
2022-10-03	1.240	1.240	1.235	1.235	1.164	4,861
2022-09-30	1.240	1.240	1.230	1.230	1.159	8,508
2022-09-29	1.200	1.240	1.190	1.240	1.169	115,101
2022-09-28	1.190	1.245	1.190	1.240	1.137	74,098
2022-09-27	1.295	1.295	1.190	1.190	1.091	44,477
2022-09-26	1.295	1.295	1.295	1.295	1.187	762
2022-09-23	1.260	1.295	1.225	1.295	1.187	2,308
2022-09-21	1.195	1.195	1.195	1.195	1.095	1,000
2022-09-20	1.345	1.345	1.345	1.345	1.233	0
2022-09-19	1.345	1.345	1.345	1.345	1.233	0
2022-09-16	1.345	1.345	1.345	1.345	1.233	1,600
2022-09-15	1.345	1.345	1.345	1.345	1.233	15
2022-09-14	1.315	1.315	1.315	1.315	1.205	0
2022-09-13	1.260	1.320	1.260	1.315	1.205	26,131
2022-09-12	1.175	1.195	1.175	1.195	1.095	309
2022-09-09	1.180	1.195	1.165	1.190	1.091	338,797
2022-09-08	1.230	1.230	1.175	1.175	1.077	412
2022-09-07	1.225	1.225	1.220	1.220	1.118	10,177
2022-09-06	1.250	1.250	1.245	1.250	1.146	77,754
2022-09-05	1.300	1.300	1.250	1.250	1.146	8,083
2022-09-02	1.250	1.250	1.250	1.250	1.146	6,721
2022-09-01	1.250	1.255	1.250	1.255	1.150	4,250
2022-08-31	1.250	1.250	1.250	1.250	1.146	0
2022-08-30	1.230	1.250	1.220	1.250	1.146	75,784
2022-08-29	1.220	1.235	1.220	1.225	1.123	26,511
2022-08-26	1.240	1.245	1.240	1.245	1.141	8,673
2022-08-25	1.245	1.250	1.233	1.250	1.146	3,873
2022-08-24	1.240	1.250	1.240	1.250	1.146	4,000
2022-08-23	1.200	1.200	1.200	1.200	1.100	13
2022-08-22	1.190	1.210	1.170	1.210	1.109	19,581
2022-08-19	1.210	1.210	1.210	1.210	1.109	0
2022-08-18	1.210	1.210	1.210	1.210	1.109	0
2022-08-17	1.240	1.240	1.210	1.210	1.109	2,070
2022-08-16	1.220	1.220	1.220	1.220	1.118	0
2022-08-15	1.235	1.240	1.220	1.220	1.118	3,138
2022-08-12	1.230	1.230	1.230	1.230	1.128	1,041
2022-08-11	1.220	1.220	1.220	1.220	1.118	0
2022-08-10	1.230	1.250	1.220	1.220	1.118	17,532
2022-08-09	1.245	1.245	1.245	1.245	1.141	4
2022-08-08	1.235	1.250	1.220	1.230	1.128	9,953
2022-08-05	1.250	1.250	1.250	1.250	1.146	5,970
2022-08-04	1.220	1.250	1.220	1.230	1.128	6,882
2022-08-03	1.260	1.260	1.260	1.260	1.155	2
2022-08-02	1.245	1.245	1.225	1.225	1.123	8,312
2022-08-01	1.300	1.300	1.300	1.300	1.192	16
2022-07-29	1.300	1.300	1.300	1.300	1.192	0
2022-07-28	1.300	1.300	1.300	1.300	1.192	0
2022-07-27	1.300	1.300	1.300	1.300	1.192	0
2022-07-26	1.300	1.300	1.300	1.300	1.192	786
2022-07-25	1.320	1.320	1.300	1.300	1.192	5,500
2022-07-22	1.270	1.370	1.270	1.370	1.256	48,298
2022-07-21	1.240	1.270	1.220	1.270	1.164	10,371
2022-07-20	1.270	1.270	1.270	1.270	1.164	420
2022-07-19	1.300	1.300	1.220	1.220	1.118	101,609

← NewerPage 18 of 22 · 1,270 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.