Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.375	0.385	0.375	0.385	0.385	94,019
2026-07-24	0.385	0.385	0.378	0.378	0.378	57,005
2026-07-23	0.380	0.385	0.380	0.385	0.385	4,732
2026-07-22	0.375	0.375	0.375	0.375	0.375	1,850
2026-07-21	0.375	0.375	0.375	0.375	0.375	7,500
2026-07-20	0.390	0.390	0.355	0.355	0.355	8,986
2026-07-17	0.355	0.400	0.345	0.395	0.395	187,961
2026-07-16	0.340	0.340	0.335	0.335	0.335	514
2026-07-15	0.340	0.340	0.340	0.340	0.340	37,503
2026-07-14	0.330	0.335	0.330	0.335	0.335	40,697
2026-07-13	0.325	0.325	0.325	0.325	0.325	524
2026-07-10	0.305	0.320	0.305	0.320	0.320	4,500
2026-07-09	0.320	0.320	0.320	0.320	0.320	24
2026-07-08	0.325	0.325	0.325	0.325	0.325	0
2026-07-07	0.323	0.330	0.323	0.325	0.325	2,297
2026-07-06	0.320	0.320	0.320	0.320	0.320	9,000
2026-07-03	0.320	0.320	0.320	0.320	0.320	2,016
2026-07-02	0.320	0.320	0.315	0.320	0.320	7,800
2026-07-01	0.305	0.305	0.300	0.300	0.300	9,806
2026-06-30	0.305	0.305	0.290	0.300	0.300	229,694
2026-06-29	0.305	0.305	0.300	0.300	0.300	72,704
2026-06-26	0.300	0.320	0.300	0.315	0.315	94,885
2026-06-25	0.305	0.320	0.300	0.315	0.315	399,003
2026-06-24	0.320	0.320	0.305	0.310	0.310	128,063
2026-06-23	0.335	0.335	0.313	0.320	0.320	23,914
2026-06-22	0.340	0.340	0.335	0.340	0.340	159,919
2026-06-19	0.350	0.350	0.328	0.335	0.335	141,591
2026-06-18	0.350	0.350	0.350	0.350	0.350	0
2026-06-17	0.350	0.355	0.348	0.350	0.350	121,137
2026-06-16	0.325	0.350	0.325	0.350	0.350	236,032
2026-06-15	0.300	0.330	0.300	0.320	0.320	153,145
2026-06-12	0.310	0.310	0.295	0.305	0.305	172,800
2026-06-11	0.285	0.310	0.285	0.303	0.303	77,830
2026-06-10	0.310	0.310	0.300	0.300	0.300	151,134
2026-06-09	0.293	0.310	0.285	0.310	0.310	68,622
2026-06-05	0.300	0.300	0.285	0.285	0.285	128,513
2026-06-04	0.300	0.308	0.300	0.300	0.300	77,354
2026-06-03	0.300	0.300	0.295	0.300	0.300	769,247
2026-06-02	0.320	0.320	0.290	0.290	0.290	111,292
2026-06-01	0.300	0.300	0.300	0.300	0.300	35,630
2026-05-29	0.300	0.300	0.290	0.300	0.300	304,449
2026-05-28	0.325	0.325	0.295	0.300	0.300	1,336,733
2026-05-27	0.330	0.330	0.320	0.325	0.325	60,945
2026-05-26	0.345	0.345	0.330	0.330	0.330	145,684
2026-05-25	0.355	0.355	0.340	0.340	0.340	59,435
2026-05-22	0.370	0.370	0.345	0.345	0.345	65,751
2026-05-21	0.375	0.375	0.370	0.370	0.370	23,924
2026-05-20	0.370	0.370	0.370	0.370	0.370	0
2026-05-19	0.370	0.375	0.370	0.370	0.370	15,628
2026-05-18	0.385	0.385	0.385	0.385	0.385	1,100
2026-05-15	0.365	0.370	0.360	0.370	0.370	24,931
2026-05-14	0.365	0.375	0.365	0.370	0.370	37,024
2026-05-13	0.385	0.385	0.380	0.380	0.380	13,263
2026-05-12	0.390	0.390	0.385	0.385	0.385	20,433
2026-05-11	0.390	0.390	0.390	0.390	0.390	26,375
2026-05-08	0.405	0.415	0.390	0.390	0.390	261,976
2026-05-07	0.390	0.400	0.390	0.400	0.400	32,356
2026-05-06	0.380	0.380	0.380	0.380	0.380	3,630
2026-05-05	0.380	0.380	0.380	0.380	0.380	0
2026-05-04	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 2 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.