Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.240	1.240	1.240	1.240	1.137	0
2022-07-15	1.240	1.240	1.240	1.240	1.137	9,706
2022-07-14	1.240	1.295	1.240	1.240	1.137	20,103
2022-07-13	1.275	1.275	1.275	1.275	1.169	16
2022-07-12	1.240	1.240	1.240	1.240	1.137	9
2022-07-11	1.250	1.250	1.205	1.205	1.105	3,500
2022-07-08	1.220	1.220	1.220	1.220	1.118	0
2022-07-07	1.275	1.275	1.220	1.220	1.118	17,774
2022-07-06	1.225	1.225	1.225	1.225	1.123	5,142
2022-07-05	1.250	1.250	1.245	1.245	1.141	2,475
2022-07-04	1.320	1.320	1.320	1.320	1.210	0
2022-07-01	1.320	1.320	1.320	1.320	1.210	2,598
2022-06-30	1.330	1.330	1.300	1.325	1.215	63,137
2022-06-29	1.335	1.350	1.335	1.345	1.233	25,497
2022-06-28	1.260	1.350	1.260	1.350	1.238	39,896
2022-06-27	1.200	1.255	1.200	1.255	1.150	33,518
2022-06-24	1.160	1.160	1.160	1.160	1.063	5
2022-06-23	1.155	1.160	1.155	1.155	1.059	13,647
2022-06-22	1.170	1.175	1.170	1.175	1.077	2,501
2022-06-21	1.190	1.190	1.155	1.175	1.077	17,420
2022-06-20	1.165	1.165	1.165	1.165	1.068	5,000
2022-06-17	1.170	1.180	1.170	1.180	1.082	5,000
2022-06-16	1.190	1.200	1.190	1.195	1.095	8,982
2022-06-15	1.200	1.200	1.190	1.200	1.100	20,919
2022-06-14	1.105	1.140	1.105	1.140	1.045	23,000
2022-06-10	1.175	1.175	1.175	1.175	1.077	6,180
2022-06-09	1.195	1.195	1.175	1.175	1.077	14,352
2022-06-08	1.230	1.230	1.200	1.200	1.100	24,928
2022-06-07	1.245	1.245	1.210	1.210	1.109	31
2022-06-06	1.250	1.270	1.210	1.210	1.109	2,660
2022-06-03	1.220	1.230	1.220	1.230	1.128	17,136
2022-06-02	1.200	1.200	1.200	1.200	1.100	6
2022-06-01	1.210	1.245	1.200	1.200	1.100	32,217
2022-05-31	1.270	1.270	1.200	1.200	1.100	15,381
2022-05-30	1.270	1.270	1.270	1.270	1.164	119
2022-05-27	1.310	1.310	1.280	1.280	1.173	11,921
2022-05-26	1.305	1.305	1.270	1.270	1.164	4,040
2022-05-25	1.280	1.280	1.270	1.270	1.164	6,663
2022-05-24	1.280	1.280	1.260	1.270	1.164	23,040
2022-05-23	1.320	1.320	1.290	1.290	1.183	15,295
2022-05-20	1.305	1.305	1.280	1.280	1.173	84
2022-05-19	1.300	1.320	1.270	1.270	1.164	24,054
2022-05-18	1.310	1.310	1.310	1.310	1.201	1,789
2022-05-17	1.340	1.340	1.330	1.330	1.219	404
2022-05-16	1.305	1.305	1.305	1.305	1.196	250
2022-05-13	1.270	1.270	1.270	1.270	1.164	0
2022-05-12	1.300	1.300	1.270	1.270	1.164	1,500
2022-05-11	1.270	1.370	1.270	1.370	1.256	6,704
2022-05-10	1.280	1.280	1.230	1.260	1.155	40,472
2022-05-09	1.330	1.370	1.310	1.310	1.201	19,738
2022-05-06	1.380	1.380	1.220	1.345	1.233	33,895
2022-05-05	1.480	1.480	1.440	1.440	1.320	12,461
2022-05-04	1.475	1.480	1.465	1.480	1.357	13,647
2022-05-03	1.500	1.510	1.465	1.465	1.343	1,014
2022-05-02	1.480	1.480	1.480	1.480	1.357	0
2022-04-29	1.480	1.480	1.480	1.480	1.357	12,240
2022-04-28	1.515	1.515	1.515	1.515	1.389	28
2022-04-27	1.540	1.540	1.485	1.540	1.412	12,122
2022-04-26	1.540	1.540	1.540	1.540	1.412	19
2022-04-22	1.535	1.535	1.480	1.535	1.407	34,952

← NewerPage 19 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.