Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	1.010	1.080	1.010	1.070	1.070	58,840
2025-02-21	1.080	1.080	1.080	1.080	1.080	0
2025-02-20	1.030	1.080	1.030	1.080	1.080	1,002
2025-02-19	1.055	1.055	0.980	1.005	1.005	138,666
2025-02-18	1.020	1.020	1.020	1.020	1.020	0
2025-02-17	1.050	1.070	1.020	1.020	1.020	10,399
2025-02-14	1.110	1.110	1.065	1.065	1.065	14,704
2025-02-13	1.130	1.140	1.130	1.140	1.140	2,406
2025-02-12	1.040	1.040	1.020	1.040	1.040	14,781
2025-02-11	0.980	1.040	0.970	1.040	1.040	782,378
2025-02-10	1.030	1.030	0.980	0.985	0.985	342,706
2025-02-07	1.040	1.040	1.020	1.030	1.030	66,491
2025-02-06	1.050	1.103	1.045	1.095	1.095	27,535
2025-02-05	1.070	1.070	1.070	1.070	1.070	0
2025-02-04	1.035	1.070	1.035	1.070	1.070	23,044
2025-02-03	1.090	1.090	1.010	1.010	1.010	6,667
2025-01-31	1.090	1.090	1.090	1.090	1.090	984
2025-01-30	1.100	1.100	1.095	1.095	1.095	17,147
2025-01-29	1.095	1.125	1.095	1.095	1.095	80,145
2025-01-28	1.145	1.145	1.055	1.055	1.055	140,494
2025-01-24	1.160	1.160	1.150	1.150	1.150	44,097
2025-01-23	1.175	1.175	1.160	1.160	1.160	82,360
2025-01-22	1.180	1.180	1.175	1.175	1.175	6,093
2025-01-21	1.190	1.190	1.180	1.185	1.185	38,077
2025-01-20	1.200	1.200	1.180	1.180	1.180	21,873
2025-01-17	1.185	1.185	1.170	1.185	1.185	17,154
2025-01-16	1.165	1.165	1.165	1.165	1.165	0
2025-01-15	1.190	1.190	1.165	1.165	1.165	34,557
2025-01-14	1.190	1.190	1.185	1.190	1.190	25,796
2025-01-13	1.170	1.180	1.170	1.180	1.180	386
2025-01-10	1.185	1.185	1.180	1.180	1.180	8
2025-01-09	1.175	1.175	1.165	1.165	1.165	835
2025-01-08	1.183	1.183	1.155	1.155	1.155	6,929
2025-01-07	1.150	1.190	1.150	1.155	1.155	30,812
2025-01-06	1.160	1.180	1.155	1.155	1.155	20,124
2025-01-03	1.200	1.200	1.160	1.160	1.160	60,380
2025-01-02	1.230	1.230	1.230	1.230	1.230	0
2024-12-31	1.230	1.230	1.230	1.230	1.230	41,882
2024-12-30	1.200	1.220	1.195	1.195	1.195	25,269
2024-12-27	1.198	1.200	1.180	1.180	1.180	8,973
2024-12-24	1.200	1.230	1.200	1.215	1.215	153,612
2024-12-23	1.210	1.210	1.170	1.200	1.200	15,186
2024-12-20	1.170	1.225	1.165	1.225	1.225	160,591
2024-12-19	1.200	1.260	1.180	1.200	1.200	187,001
2024-12-18	1.210	1.245	1.200	1.200	1.200	17,707
2024-12-17	1.265	1.265	1.265	1.265	1.265	0
2024-12-16	1.265	1.265	1.265	1.265	1.265	2,000
2024-12-13	1.250	1.250	1.150	1.250	1.250	369,689
2024-12-12	1.270	1.270	1.250	1.250	1.250	9,029
2024-12-11	1.270	1.290	1.270	1.290	1.290	3,389
2024-12-10	1.275	1.275	1.265	1.270	1.270	43,629
2024-12-09	1.300	1.330	1.260	1.260	1.260	47,390
2024-12-06	1.285	1.330	1.280	1.310	1.310	52,581
2024-12-05	1.330	1.338	1.330	1.330	1.330	129,407
2024-12-04	1.330	1.330	1.330	1.330	1.330	10,634
2024-12-03	1.350	1.350	1.350	1.350	1.350	0
2024-12-02	1.350	1.350	1.350	1.350	1.350	0
2024-11-29	1.320	1.380	1.320	1.350	1.350	49,841
2024-11-28	1.330	1.330	1.330	1.330	1.330	40,150
2024-11-27	1.350	1.360	1.340	1.350	1.350	100,496

← NewerPage 8 of 22 · 1,265 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.