Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.830	1.830	1.790	1.800	1.650	42,158
2022-01-21	1.825	1.835	1.810	1.830	1.678	29,452
2022-01-20	1.645	1.850	1.645	1.825	1.673	140,056
2022-01-19	1.625	1.635	1.625	1.630	1.494	5,287
2022-01-18	1.625	1.625	1.625	1.625	1.490	4,922
2022-01-17	1.630	1.630	1.620	1.620	1.485	6,000
2022-01-14	1.580	1.580	1.580	1.580	1.448	3,679
2022-01-13	1.580	1.580	1.580	1.580	1.448	2
2022-01-12	1.550	1.555	1.550	1.555	1.425	2,119
2022-01-11	1.625	1.625	1.550	1.550	1.421	14,081
2022-01-10	1.640	1.640	1.640	1.640	1.503	1,753
2022-01-07	1.700	1.700	1.700	1.700	1.558	300
2022-01-06	1.700	1.700	1.700	1.700	1.558	61
2022-01-05	1.660	1.700	1.660	1.700	1.558	26,020
2022-01-04	1.680	1.680	1.680	1.680	1.540	179
2021-12-31	1.690	1.690	1.665	1.665	1.526	421
2021-12-30	1.660	1.660	1.660	1.660	1.522	0
2021-12-29	1.660	1.700	1.660	1.660	1.522	1,528
2021-12-24	1.660	1.660	1.660	1.660	1.522	2,514
2021-12-23	1.660	1.660	1.660	1.660	1.522	404
2021-12-22	1.630	1.630	1.630	1.630	1.494	0
2021-12-21	1.505	1.630	1.500	1.630	1.494	89,177
2021-12-20	1.760	1.760	1.740	1.740	1.595	260
2021-12-17	1.700	1.700	1.510	1.600	1.467	8,730
2021-12-16	1.720	1.720	1.600	1.680	1.540	2,454
2021-12-15	1.600	1.680	1.600	1.675	1.535	4,487
2021-12-14	1.550	1.580	1.550	1.580	1.448	16,149
2021-12-13	1.520	1.555	1.520	1.550	1.421	333,449
2021-12-10	1.510	1.520	1.510	1.510	1.384	1,213
2021-12-09	1.510	1.510	1.510	1.510	1.384	7,003
2021-12-08	1.515	1.515	1.480	1.480	1.357	8,687
2021-12-07	1.515	1.515	1.480	1.490	1.366	723
2021-12-06	1.480	1.480	1.480	1.480	1.357	2,285
2021-12-03	1.530	1.530	1.460	1.475	1.352	5,506
2021-12-02	1.530	1.530	1.530	1.530	1.403	0
2021-12-01	1.530	1.530	1.530	1.530	1.403	404
2021-11-30	1.450	1.530	1.450	1.530	1.403	42,104
2021-11-29	1.450	1.455	1.450	1.455	1.334	82,053
2021-11-26	1.480	1.480	1.480	1.480	1.357	3,521
2021-11-25	1.495	1.500	1.450	1.450	1.329	25,906
2021-11-24	1.500	1.500	1.500	1.500	1.375	0
2021-11-23	1.500	1.500	1.500	1.500	1.375	0
2021-11-22	1.505	1.505	1.500	1.500	1.375	3,851
2021-11-19	1.565	1.580	1.505	1.505	1.380	15,601
2021-11-18	1.520	1.565	1.520	1.565	1.435	1,319
2021-11-17	1.520	1.575	1.450	1.470	1.348	41,546
2021-11-16	1.580	1.580	1.515	1.515	1.389	7,129
2021-11-15	1.530	1.590	1.530	1.590	1.458	882
2021-11-12	1.600	1.600	1.600	1.600	1.467	1,951
2021-11-11	1.640	1.640	1.600	1.600	1.467	12,689
2021-11-10	1.600	1.620	1.600	1.620	1.485	8,760
2021-11-09	1.600	1.600	1.600	1.600	1.467	2,893
2021-11-08	1.550	1.655	1.550	1.600	1.467	71,647
2021-11-05	1.610	1.610	1.575	1.600	1.467	101,439
2021-11-04	1.610	1.615	1.608	1.615	1.480	48,731
2021-11-03	1.605	1.605	1.605	1.605	1.471	5,439
2021-11-02	1.650	1.660	1.650	1.660	1.522	9,625
2021-11-01	1.660	1.665	1.615	1.645	1.508	7,887
2021-10-29	1.660	1.660	1.605	1.650	1.513	9,206
2021-10-28	1.670	1.670	1.650	1.660	1.522	18,622

← NewerPage 21 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.