Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.480	0.480	0.428	0.445	0.445	242,349
2026-02-03	0.495	0.495	0.480	0.490	0.490	85,949
2026-02-02	0.488	0.490	0.488	0.490	0.490	9,862
2026-01-30	0.490	0.495	0.485	0.485	0.485	47,284
2026-01-29	0.530	0.530	0.480	0.490	0.490	298,889
2026-01-28	0.550	0.555	0.535	0.535	0.535	141,008
2026-01-27	0.560	0.565	0.545	0.550	0.550	113,795
2026-01-23	0.545	0.570	0.540	0.550	0.550	287,039
2026-01-22	0.560	0.565	0.550	0.550	0.550	230,706
2026-01-21	0.575	0.575	0.575	0.575	0.575	1,736
2026-01-20	0.580	0.580	0.575	0.580	0.580	90,258
2026-01-19	0.590	0.590	0.580	0.580	0.580	85,415
2026-01-16	0.595	0.600	0.595	0.600	0.600	10,080
2026-01-15	0.595	0.600	0.595	0.595	0.595	13,308
2026-01-14	0.595	0.600	0.595	0.595	0.595	54,199
2026-01-13	0.600	0.600	0.590	0.595	0.595	16,530
2026-01-12	0.600	0.600	0.600	0.600	0.600	42,826
2026-01-09	0.590	0.600	0.590	0.600	0.600	11,473
2026-01-08	0.585	0.590	0.580	0.590	0.590	33,921
2026-01-07	0.600	0.600	0.600	0.600	0.600	0
2026-01-06	0.605	0.605	0.600	0.600	0.600	12,947
2026-01-05	0.620	0.620	0.610	0.610	0.610	20,043
2026-01-02	0.600	0.620	0.590	0.620	0.620	42,324
2025-12-31	0.585	0.600	0.585	0.600	0.600	80,131
2025-12-30	0.573	0.580	0.570	0.580	0.580	8,169
2025-12-29	0.565	0.565	0.560	0.565	0.565	8,473
2025-12-24	0.573	0.573	0.565	0.565	0.565	10,000
2025-12-23	0.565	0.565	0.565	0.565	0.565	2,565
2025-12-22	0.565	0.565	0.565	0.565	0.565	4,200
2025-12-19	0.560	0.580	0.560	0.580	0.580	15,439
2025-12-18	0.550	0.560	0.550	0.560	0.560	75,423
2025-12-17	0.570	0.570	0.570	0.570	0.570	0
2025-12-16	0.570	0.570	0.570	0.570	0.570	0
2025-12-15	0.570	0.570	0.570	0.570	0.570	0
2025-12-12	0.570	0.570	0.570	0.570	0.570	516
2025-12-11	0.565	0.565	0.555	0.560	0.560	247,726
2025-12-10	0.565	0.565	0.565	0.565	0.565	77,567
2025-12-09	0.570	0.570	0.555	0.570	0.570	80,746
2025-12-08	0.570	0.570	0.550	0.570	0.570	111,481
2025-12-05	0.570	0.570	0.550	0.570	0.570	13,523
2025-12-04	0.570	0.570	0.570	0.570	0.570	0
2025-12-03	0.570	0.570	0.570	0.570	0.570	19
2025-12-02	0.550	0.550	0.550	0.550	0.550	0
2025-12-01	0.550	0.550	0.550	0.550	0.550	39,456
2025-11-28	0.550	0.550	0.550	0.550	0.550	30,452
2025-11-27	0.550	0.550	0.550	0.550	0.550	0
2025-11-26	0.560	0.585	0.538	0.550	0.550	432,802
2025-11-25	0.580	0.580	0.560	0.560	0.560	376,651
2025-11-24	0.595	0.595	0.575	0.590	0.590	50,825
2025-11-21	0.600	0.600	0.595	0.595	0.595	83,944
2025-11-20	0.610	0.610	0.595	0.600	0.600	1,169,096
2025-11-19	0.595	0.595	0.595	0.595	0.595	15,905
2025-11-18	0.570	0.585	0.565	0.585	0.585	14,593
2025-11-17	0.585	0.585	0.560	0.570	0.570	53,401
2025-11-14	0.585	0.595	0.585	0.585	0.585	106,413
2025-11-13	0.600	0.600	0.585	0.585	0.585	61,715
2025-11-12	0.600	0.605	0.595	0.600	0.600	45,690
2025-11-11	0.600	0.605	0.595	0.600	0.600	138,349
2025-11-10	0.595	0.595	0.590	0.595	0.595	53,275
2025-11-07	0.600	0.600	0.590	0.600	0.600	8,294

← NewerPage 4 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.