Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.700	0.745	0.700	0.745	0.745	23,335
2025-08-13	0.750	0.800	0.680	0.680	0.680	83,763
2025-08-12	0.690	0.745	0.670	0.745	0.745	44,700
2025-08-11	0.680	0.680	0.670	0.670	0.670	143,612
2025-08-08	0.693	0.693	0.660	0.680	0.680	66,696
2025-08-07	0.700	0.700	0.660	0.685	0.685	39,895
2025-08-06	0.705	0.705	0.700	0.700	0.700	205,927
2025-08-05	0.710	0.730	0.675	0.700	0.700	40,463
2025-08-04	0.750	0.750	0.725	0.745	0.745	56,700
2025-08-01	0.740	0.765	0.740	0.765	0.765	5,014
2025-07-31	0.750	0.760	0.750	0.760	0.760	23,362
2025-07-30	0.755	0.755	0.750	0.750	0.750	21,683
2025-07-29	0.785	0.785	0.760	0.765	0.765	126,483
2025-07-28	0.780	0.800	0.765	0.800	0.800	30,334
2025-07-25	0.760	0.800	0.750	0.800	0.800	52,877
2025-07-24	0.770	0.770	0.770	0.770	0.770	14,000
2025-07-23	0.770	0.770	0.770	0.770	0.770	1,300
2025-07-22	0.755	0.763	0.755	0.755	0.755	22,267
2025-07-21	0.745	0.755	0.725	0.755	0.755	201,386
2025-07-18	0.740	0.740	0.740	0.740	0.740	0
2025-07-17	0.745	0.745	0.740	0.740	0.740	3,759
2025-07-16	0.730	0.730	0.730	0.730	0.730	0
2025-07-15	0.735	0.735	0.730	0.730	0.730	7,798
2025-07-14	0.745	0.745	0.745	0.745	0.745	2,797
2025-07-11	0.760	0.760	0.750	0.750	0.750	6,351
2025-07-10	0.760	0.760	0.755	0.755	0.755	9,376
2025-07-09	0.735	0.750	0.735	0.750	0.750	5,481
2025-07-08	0.810	0.810	0.725	0.725	0.725	37,417
2025-07-07	0.835	0.835	0.815	0.815	0.815	8,163
2025-07-04	0.840	0.840	0.835	0.835	0.835	18,274
2025-07-03	0.825	0.835	0.820	0.835	0.835	20,988
2025-07-02	0.830	0.830	0.830	0.830	0.830	5,000
2025-07-01	0.790	0.790	0.790	0.790	0.790	0
2025-06-30	0.790	0.830	0.790	0.790	0.790	75,409
2025-06-27	0.770	0.770	0.770	0.770	0.770	204
2025-06-26	0.750	0.750	0.740	0.750	0.750	11,206
2025-06-25	0.730	0.750	0.730	0.750	0.750	71,869
2025-06-24	0.730	0.745	0.725	0.745	0.745	11,265
2025-06-23	0.740	0.740	0.735	0.735	0.735	33,629
2025-06-20	0.740	0.750	0.735	0.735	0.735	1,372
2025-06-19	0.745	0.750	0.740	0.740	0.740	38,270
2025-06-18	0.730	0.750	0.720	0.745	0.745	26,697
2025-06-17	0.780	0.785	0.730	0.750	0.750	78,049
2025-06-16	0.800	0.800	0.750	0.785	0.785	13,901
2025-06-13	0.780	0.785	0.748	0.780	0.780	125,340
2025-06-12	0.795	0.815	0.780	0.793	0.793	14,229
2025-06-11	0.795	0.810	0.795	0.800	0.800	42,762
2025-06-10	0.800	0.810	0.790	0.790	0.790	36,699
2025-06-06	0.790	0.800	0.755	0.800	0.800	27,761
2025-06-05	0.798	0.800	0.790	0.800	0.800	18,529
2025-06-04	0.820	0.820	0.795	0.810	0.810	11,231
2025-06-03	0.820	0.830	0.820	0.820	0.820	7,637
2025-06-02	0.820	0.835	0.810	0.820	0.820	60,783
2025-05-30	0.825	0.825	0.825	0.825	0.825	0
2025-05-29	0.825	0.830	0.810	0.825	0.825	56,234
2025-05-28	0.830	0.848	0.825	0.825	0.825	5,323
2025-05-27	0.830	0.830	0.815	0.825	0.825	2,444
2025-05-26	0.840	0.845	0.825	0.845	0.845	10,033
2025-05-23	0.830	0.830	0.830	0.830	0.830	5,428
2025-05-22	0.840	0.840	0.815	0.820	0.820	9,654

← NewerPage 6 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.