Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.840	0.840	0.815	0.820	0.820	9,654
2025-05-21	0.865	0.865	0.840	0.840	0.840	84,091
2025-05-20	0.865	0.865	0.865	0.865	0.865	0
2025-05-19	0.875	0.900	0.860	0.865	0.865	9,004
2025-05-16	0.890	0.890	0.865	0.875	0.875	4,956
2025-05-15	0.870	0.880	0.860	0.880	0.880	10,023
2025-05-14	0.885	0.915	0.860	0.865	0.865	11,715
2025-05-13	0.900	0.910	0.900	0.900	0.900	1,056
2025-05-12	0.920	0.920	0.870	0.880	0.880	54,805
2025-05-09	0.920	0.940	0.890	0.900	0.900	32,856
2025-05-08	0.920	0.920	0.870	0.920	0.920	9,666
2025-05-07	0.930	0.933	0.925	0.933	0.933	172,791
2025-05-06	0.930	0.930	0.925	0.925	0.925	317
2025-05-05	0.925	0.950	0.925	0.950	0.950	35,429
2025-05-02	0.925	0.930	0.915	0.925	0.925	61,328
2025-05-01	0.895	0.935	0.895	0.935	0.935	6,535
2025-04-30	0.925	0.975	0.925	0.975	0.975	37,588
2025-04-29	0.835	0.930	0.830	0.930	0.930	126,058
2025-04-28	0.875	0.875	0.840	0.870	0.870	144,826
2025-04-24	0.870	0.900	0.860	0.900	0.900	26,263
2025-04-23	0.870	0.870	0.870	0.870	0.870	17,079
2025-04-22	0.920	0.920	0.920	0.920	0.920	1
2025-04-17	0.850	0.920	0.840	0.920	0.920	19,823
2025-04-16	0.868	0.895	0.855	0.855	0.855	49,191
2025-04-15	0.900	0.900	0.880	0.885	0.885	20,748
2025-04-14	0.905	0.950	0.900	0.900	0.900	44,474
2025-04-11	0.880	0.880	0.880	0.880	0.880	320
2025-04-10	0.880	0.880	0.880	0.880	0.880	282
2025-04-09	0.890	0.940	0.890	0.940	0.940	117,373
2025-04-08	0.875	0.935	0.870	0.935	0.935	5,900
2025-04-07	0.870	0.900	0.830	0.880	0.880	125,268
2025-04-04	0.905	0.905	0.900	0.900	0.900	4,415
2025-04-03	0.950	0.950	0.920	0.935	0.935	16,594
2025-04-02	0.960	0.960	0.950	0.950	0.950	27,076
2025-04-01	0.983	0.983	0.965	0.965	0.965	133,000
2025-03-31	0.995	0.995	0.970	0.970	0.970	66,987
2025-03-28	1.050	1.050	0.980	0.980	0.980	13,442
2025-03-27	1.050	1.070	1.050	1.050	1.050	68,879
2025-03-26	1.010	1.060	0.990	1.050	1.050	94,835
2025-03-25	0.990	1.040	0.990	1.040	1.040	96,621
2025-03-24	0.995	0.995	0.990	0.990	0.990	154,981
2025-03-21	0.995	0.995	0.995	0.995	0.995	6
2025-03-20	0.985	1.020	0.980	1.020	1.020	69,955
2025-03-19	1.000	1.000	0.965	0.980	0.980	29,658
2025-03-18	1.010	1.030	1.000	1.030	1.030	133,003
2025-03-17	1.050	1.050	1.010	1.010	1.010	21,330
2025-03-14	1.050	1.050	1.050	1.050	1.050	0
2025-03-13	1.050	1.050	1.050	1.050	1.050	0
2025-03-12	1.050	1.050	1.050	1.050	1.050	8,020
2025-03-11	1.050	1.050	1.050	1.050	1.050	0
2025-03-10	1.080	1.080	1.050	1.050	1.050	238,119
2025-03-07	1.100	1.100	1.100	1.100	1.100	0
2025-03-06	1.080	1.100	1.080	1.100	1.100	7,579
2025-03-05	1.070	1.080	1.070	1.080	1.080	28,881
2025-03-04	1.095	1.095	1.080	1.080	1.080	17,789
2025-03-03	1.080	1.080	1.080	1.080	1.080	12,940
2025-02-28	1.135	1.160	1.135	1.150	1.150	142,401
2025-02-27	1.140	1.160	1.140	1.150	1.150	115,786
2025-02-26	1.060	1.140	1.060	1.140	1.140	37,291
2025-02-25	1.070	1.070	1.070	1.070	1.070	0

← NewerPage 7 of 22 · 1,269 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.