Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.395	0.395	0.380	0.380	0.380	29,036
2026-04-30	0.400	0.400	0.400	0.400	0.400	0
2026-04-29	0.400	0.400	0.400	0.400	0.400	13
2026-04-28	0.400	0.400	0.400	0.400	0.400	0
2026-04-27	0.400	0.400	0.400	0.400	0.400	375
2026-04-24	0.400	0.400	0.400	0.400	0.400	0
2026-04-23	0.415	0.415	0.400	0.400	0.400	45,578
2026-04-22	0.375	0.400	0.375	0.400	0.400	17,895
2026-04-21	0.380	0.390	0.380	0.380	0.380	365,075
2026-04-20	0.390	0.390	0.380	0.380	0.380	52,741
2026-04-17	0.390	0.390	0.390	0.390	0.390	15,690
2026-04-16	0.405	0.415	0.390	0.390	0.390	314,711
2026-04-15	0.400	0.405	0.390	0.405	0.405	150,426
2026-04-14	0.400	0.400	0.400	0.400	0.400	0
2026-04-13	0.410	0.410	0.400	0.400	0.400	62,803
2026-04-10	0.415	0.415	0.410	0.410	0.410	17,447
2026-04-09	0.400	0.415	0.400	0.415	0.415	243,585
2026-04-08	0.405	0.420	0.390	0.390	0.390	213,196
2026-04-07	0.400	0.413	0.400	0.400	0.400	168,860
2026-04-02	0.400	0.400	0.395	0.400	0.400	37,875
2026-04-01	0.410	0.410	0.400	0.405	0.405	100,924
2026-03-31	0.420	0.420	0.410	0.410	0.410	70,337
2026-03-30	0.410	0.418	0.410	0.415	0.415	13,860
2026-03-27	0.410	0.410	0.400	0.410	0.410	41,995
2026-03-26	0.420	0.420	0.405	0.410	0.410	469,005
2026-03-25	0.420	0.430	0.420	0.425	0.425	74,618
2026-03-24	0.440	0.440	0.425	0.425	0.425	150,542
2026-03-23	0.450	0.450	0.420	0.420	0.420	127,772
2026-03-20	0.410	0.440	0.410	0.440	0.440	102,450
2026-03-19	0.430	0.430	0.410	0.410	0.410	72,259
2026-03-18	0.425	0.425	0.425	0.425	0.425	2,906
2026-03-17	0.425	0.425	0.425	0.425	0.425	0
2026-03-16	0.425	0.435	0.425	0.425	0.425	7,572
2026-03-13	0.430	0.430	0.425	0.425	0.425	63,054
2026-03-12	0.425	0.433	0.425	0.430	0.430	39,813
2026-03-11	0.440	0.440	0.425	0.425	0.425	316
2026-03-10	0.450	0.450	0.430	0.440	0.440	168,587
2026-03-09	0.440	0.450	0.440	0.450	0.450	96,000
2026-03-06	0.450	0.450	0.445	0.445	0.445	63,033
2026-03-05	0.455	0.470	0.455	0.455	0.455	38,790
2026-03-04	0.480	0.480	0.455	0.455	0.455	39,925
2026-03-03	0.480	0.480	0.480	0.480	0.480	1
2026-03-02	0.480	0.480	0.480	0.480	0.480	15
2026-02-27	0.475	0.490	0.475	0.480	0.480	120,862
2026-02-26	0.490	0.490	0.470	0.470	0.470	117,808
2026-02-25	0.455	0.455	0.455	0.455	0.455	0
2026-02-24	0.495	0.495	0.455	0.455	0.455	15,407
2026-02-23	0.510	0.510	0.495	0.500	0.500	26,900
2026-02-20	0.520	0.520	0.500	0.505	0.505	28,909
2026-02-19	0.480	0.480	0.470	0.470	0.470	4,090
2026-02-18	0.470	0.500	0.470	0.470	0.470	122,112
2026-02-17	0.480	0.480	0.460	0.460	0.460	15,021
2026-02-16	0.465	0.480	0.465	0.480	0.480	54,664
2026-02-13	0.485	0.485	0.475	0.475	0.475	1,310
2026-02-12	0.500	0.500	0.485	0.485	0.485	53,645
2026-02-11	0.475	0.500	0.475	0.500	0.500	8,093
2026-02-10	0.455	0.470	0.450	0.460	0.460	121,268
2026-02-09	0.460	0.460	0.448	0.455	0.455	54,241
2026-02-06	0.430	0.485	0.430	0.450	0.450	332,546
2026-02-05	0.450	0.455	0.400	0.400	0.400	219,044

← NewerPage 3 of 5 · 254 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.