Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.600	0.600	0.590	0.600	0.600	13,551
2025-11-05	0.600	0.600	0.590	0.600	0.600	59,310
2025-11-04	0.598	0.598	0.595	0.595	0.595	937
2025-11-03	0.580	0.590	0.580	0.588	0.588	16,783
2025-10-31	0.580	0.580	0.580	0.580	0.580	404,534
2025-10-30	0.585	0.585	0.570	0.580	0.580	616,900
2025-10-29	0.585	0.590	0.580	0.580	0.580	49,843
2025-10-28	0.575	0.580	0.565	0.580	0.580	64,995
2025-10-27	0.590	0.590	0.570	0.575	0.575	109,845
2025-10-24	0.595	0.595	0.570	0.575	0.575	159,539
2025-10-23	0.595	0.595	0.590	0.595	0.595	52,247
2025-10-22	0.605	0.605	0.595	0.595	0.595	33,715
2025-10-21	0.600	0.600	0.600	0.600	0.600	256
2025-10-20	0.595	0.600	0.595	0.600	0.600	48,870
2025-10-17	0.615	0.615	0.590	0.605	0.605	116,930
2025-10-16	0.605	0.615	0.585	0.615	0.615	71,899
2025-10-15	0.605	0.605	0.605	0.605	0.605	234
2025-10-14	0.570	0.595	0.565	0.595	0.595	71,491
2025-10-13	0.580	0.580	0.580	0.580	0.580	33,546
2025-10-10	0.580	0.590	0.580	0.580	0.580	41,588
2025-10-09	0.570	0.580	0.570	0.580	0.580	109,468
2025-10-08	0.575	0.580	0.570	0.575	0.575	176,513
2025-10-07	0.590	0.590	0.580	0.585	0.585	126,139
2025-10-06	0.590	0.590	0.585	0.590	0.590	89,772
2025-10-03	0.590	0.590	0.585	0.585	0.585	50,824
2025-10-02	0.590	0.600	0.588	0.590	0.590	129,245
2025-10-01	0.590	0.605	0.585	0.590	0.590	82,849
2025-09-30	0.595	0.595	0.590	0.590	0.590	26,125
2025-09-29	0.620	0.620	0.620	0.620	0.620	25,000
2025-09-26	0.590	0.590	0.585	0.585	0.585	38,096
2025-09-25	0.585	0.600	0.585	0.600	0.600	13,816
2025-09-24	0.625	0.625	0.585	0.585	0.585	19,441
2025-09-23	0.595	0.600	0.580	0.585	0.585	118,979
2025-09-22	0.600	0.645	0.580	0.580	0.580	194,387
2025-09-19	0.610	0.610	0.610	0.610	0.610	3,298
2025-09-18	0.650	0.650	0.600	0.610	0.610	6,290
2025-09-17	0.665	0.665	0.665	0.665	0.665	3,000
2025-09-16	0.667	0.667	0.662	0.662	0.662	1,685
2025-09-15	0.687	0.687	0.623	0.623	0.623	74,061
2025-09-12	0.687	0.687	0.687	0.687	0.687	662
2025-09-11	0.691	0.691	0.682	0.682	0.682	36,595
2025-09-10	0.701	0.701	0.701	0.701	0.701	364
2025-09-09	0.687	0.701	0.682	0.682	0.682	60,157
2025-09-08	0.687	0.687	0.682	0.687	0.687	7,186
2025-09-05	0.705	0.705	0.700	0.700	0.700	378
2025-09-04	0.710	0.725	0.700	0.725	0.725	5,444
2025-09-03	0.695	0.710	0.695	0.710	0.710	27,586
2025-09-02	0.685	0.685	0.680	0.685	0.685	45,067
2025-09-01	0.715	0.715	0.660	0.685	0.685	48,880
2025-08-29	0.715	0.715	0.715	0.715	0.715	0
2025-08-28	0.700	0.715	0.700	0.715	0.715	6,776
2025-08-27	0.690	0.690	0.690	0.690	0.690	500
2025-08-26	0.690	0.690	0.690	0.690	0.690	9,321
2025-08-25	0.690	0.690	0.690	0.690	0.690	13
2025-08-22	0.700	0.700	0.690	0.690	0.690	40,089
2025-08-21	0.700	0.700	0.700	0.700	0.700	23,502
2025-08-20	0.705	0.705	0.700	0.700	0.700	30,000
2025-08-19	0.715	0.715	0.700	0.700	0.700	51,095
2025-08-18	0.745	0.745	0.700	0.700	0.700	8,480
2025-08-15	0.745	0.745	0.735	0.735	0.735	105

← NewerPage 5 of 22 · 1,268 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.