Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	1.570	1.570	1.535	1.535	1.407	969
2022-04-20	1.550	1.565	1.550	1.565	1.435	2,000
2022-04-19	1.550	1.565	1.550	1.565	1.435	17,675
2022-04-14	1.550	1.550	1.550	1.550	1.421	12
2022-04-13	1.560	1.560	1.560	1.560	1.430	12,500
2022-04-12	1.535	1.555	1.535	1.535	1.407	2,929
2022-04-11	1.555	1.555	1.555	1.555	1.425	0
2022-04-08	1.555	1.555	1.555	1.555	1.425	13
2022-04-07	1.518	1.518	1.518	1.518	1.391	0
2022-04-06	1.560	1.580	1.518	1.518	1.391	30,057
2022-04-05	1.620	1.620	1.590	1.590	1.458	4,509
2022-04-04	1.590	1.620	1.590	1.620	1.485	2,751
2022-04-01	1.615	1.615	1.615	1.615	1.480	0
2022-03-31	1.610	1.620	1.610	1.615	1.480	21,627
2022-03-30	1.585	1.585	1.585	1.585	1.453	4,414
2022-03-29	1.595	1.595	1.560	1.560	1.430	599
2022-03-28	1.560	1.560	1.560	1.560	1.430	0
2022-03-25	1.560	1.560	1.560	1.560	1.430	4,070
2022-03-24	1.585	1.590	1.570	1.570	1.439	18,453
2022-03-23	1.500	1.590	1.500	1.590	1.458	104,410
2022-03-22	1.480	1.515	1.480	1.485	1.361	10,389
2022-03-21	1.480	1.480	1.478	1.480	1.357	46,329
2022-03-18	1.480	1.480	1.470	1.475	1.352	23,270
2022-03-17	1.470	1.470	1.470	1.470	1.348	86
2022-03-16	1.470	1.470	1.470	1.470	1.348	14
2022-03-15	1.470	1.595	1.470	1.470	1.348	34,556
2022-03-14	1.485	1.500	1.470	1.470	1.348	2,526
2022-03-11	1.500	1.500	1.500	1.500	1.375	0
2022-03-10	1.450	1.555	1.450	1.500	1.375	3,626
2022-03-09	1.505	1.510	1.450	1.450	1.329	8,842
2022-03-08	1.530	1.530	1.460	1.495	1.370	25,539
2022-03-07	1.550	1.550	1.540	1.540	1.412	617
2022-03-04	1.520	1.555	1.500	1.540	1.412	8,677
2022-03-03	1.520	1.540	1.520	1.540	1.412	15
2022-03-02	1.520	1.540	1.505	1.520	1.393	13,260
2022-03-01	1.570	1.615	1.500	1.500	1.375	31,171
2022-02-28	1.570	1.570	1.570	1.570	1.439	521
2022-02-25	1.620	1.620	1.620	1.620	1.485	0
2022-02-24	1.700	1.720	1.620	1.620	1.485	22,903
2022-02-23	1.620	1.620	1.620	1.620	1.485	0
2022-02-22	1.620	1.620	1.620	1.620	1.485	0
2022-02-21	1.620	1.620	1.620	1.620	1.485	3,500
2022-02-18	1.600	1.620	1.600	1.620	1.485	14,580
2022-02-17	1.620	1.650	1.620	1.620	1.485	19,483
2022-02-16	1.620	1.620	1.620	1.620	1.485	0
2022-02-15	1.620	1.620	1.620	1.620	1.485	0
2022-02-14	1.620	1.620	1.620	1.620	1.485	4,400
2022-02-11	1.630	1.650	1.620	1.620	1.485	8,014
2022-02-10	1.660	1.660	1.630	1.640	1.503	5,192
2022-02-09	1.630	1.700	1.630	1.700	1.558	1,420
2022-02-08	1.700	1.700	1.700	1.700	1.558	4,184
2022-02-07	1.723	1.723	1.723	1.723	1.579	2
2022-02-04	1.750	1.750	1.740	1.740	1.595	54,313
2022-02-03	1.705	1.755	1.700	1.745	1.600	13,962
2022-02-02	1.770	1.770	1.660	1.660	1.522	5,266
2022-02-01	1.730	1.750	1.730	1.750	1.604	7,513
2022-01-31	1.655	1.770	1.655	1.655	1.517	6,674
2022-01-28	1.780	1.800	1.780	1.800	1.650	20,278
2022-01-27	1.790	1.790	1.790	1.790	1.641	354
2022-01-25	1.700	1.800	1.700	1.790	1.641	3,681

← NewerPage 20 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.