Coventry Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	1.360	1.360	1.360	1.360	1.360	0
2024-11-25	1.360	1.360	1.360	1.360	1.360	0
2024-11-22	1.360	1.360	1.360	1.360	1.360	2
2024-11-21	1.345	1.350	1.345	1.350	1.350	2,731
2024-11-20	1.350	1.350	1.350	1.350	1.350	26,687
2024-11-19	1.350	1.350	1.350	1.350	1.350	31,850
2024-11-18	1.305	1.350	1.300	1.320	1.320	529,958
2024-11-15	1.350	1.370	1.345	1.350	1.350	83,631
2024-11-14	1.345	1.355	1.320	1.350	1.350	71,014
2024-11-13	1.325	1.355	1.325	1.355	1.355	4,365
2024-11-12	1.365	1.365	1.365	1.365	1.365	0
2024-11-11	1.370	1.370	1.365	1.365	1.365	733
2024-11-08	1.305	1.370	1.305	1.370	1.370	6,120
2024-11-07	1.305	1.305	1.305	1.305	1.305	5
2024-11-06	1.295	1.330	1.285	1.295	1.295	29,443
2024-11-05	1.305	1.310	1.300	1.300	1.300	46,772
2024-11-04	1.350	1.350	1.305	1.305	1.305	24,238
2024-11-01	1.370	1.370	1.340	1.340	1.340	2,301
2024-10-31	1.350	1.365	1.350	1.365	1.365	145,861
2024-10-30	1.350	1.380	1.350	1.380	1.380	183,700
2024-10-29	1.300	1.380	1.300	1.380	1.380	77,819
2024-10-28	1.320	1.330	1.300	1.300	1.300	179,710
2024-10-25	1.330	1.330	1.290	1.313	1.313	4,055
2024-10-24	1.295	1.295	1.295	1.295	1.295	0
2024-10-23	1.325	1.325	1.293	1.295	1.295	164,794
2024-10-22	1.315	1.320	1.315	1.315	1.315	12,574
2024-10-21	1.325	1.340	1.310	1.340	1.340	20,068
2024-10-18	1.310	1.355	1.310	1.355	1.355	4,893
2024-10-17	1.350	1.350	1.350	1.350	1.350	0
2024-10-16	1.360	1.360	1.350	1.350	1.350	474
2024-10-15	1.210	1.340	1.210	1.340	1.340	63,454
2024-10-14	1.300	1.345	1.300	1.330	1.330	7,660
2024-10-11	1.360	1.360	1.305	1.315	1.315	32,556
2024-10-10	1.320	1.365	1.320	1.335	1.335	114,043
2024-10-09	1.270	1.300	1.270	1.300	1.300	202,908
2024-10-08	1.265	1.270	1.210	1.270	1.270	29,323
2024-10-07	1.225	1.225	1.225	1.225	1.225	0
2024-10-04	1.250	1.250	1.225	1.225	1.225	19,054
2024-10-03	1.295	1.305	1.250	1.250	1.250	164,595
2024-10-02	1.245	1.295	1.245	1.295	1.295	58,547
2024-10-01	1.250	1.250	1.250	1.250	1.250	25,713
2024-09-30	1.245	1.260	1.245	1.260	1.260	9,820
2024-09-27	1.275	1.275	1.230	1.270	1.270	9,052
2024-09-26	1.268	1.300	1.265	1.300	1.264	45,641
2024-09-25	1.300	1.300	1.245	1.300	1.264	5,888
2024-09-24	1.210	1.300	1.200	1.300	1.264	14,991
2024-09-23	1.230	1.230	1.200	1.200	1.166	227,318
2024-09-20	1.220	1.240	1.205	1.220	1.186	35,183
2024-09-19	1.230	1.255	1.220	1.250	1.215	500,438
2024-09-18	1.230	1.230	1.230	1.230	1.195	0
2024-09-17	1.250	1.250	1.230	1.230	1.195	65,845
2024-09-16	1.250	1.260	1.230	1.250	1.215	31,165
2024-09-13	1.315	1.315	1.315	1.315	1.278	0
2024-09-12	1.315	1.315	1.315	1.315	1.278	0
2024-09-11	1.260	1.315	1.250	1.315	1.278	5,229
2024-09-10	1.305	1.305	1.210	1.250	1.215	57,758
2024-09-09	1.300	1.310	1.270	1.300	1.264	32,955
2024-09-06	1.345	1.350	1.320	1.350	1.312	1,110
2024-09-05	1.320	1.320	1.320	1.320	1.283	72
2024-09-04	1.420	1.420	1.420	1.420	1.380	0

← NewerPage 9 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.