Coventry Group Ltd (CYG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.6250 | 1.6300 | 1.6200 | 1.6300 | 1.6300 | 49,711 |
| 18 Apr 2024 | 1.5600 | 1.6600 | 1.5600 | 1.6100 | 1.6100 | 107,993 |
| 17 Apr 2024 | 1.5200 | 1.5500 | 1.5100 | 1.5350 | 1.5350 | 32,149 |
| 16 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 15 Apr 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 12 Apr 2024 | 1.4700 | 1.4750 | 1.4700 | 1.4700 | 1.4700 | 25,895 |
| 11 Apr 2024 | 1.4600 | 1.5100 | 1.4600 | 1.4800 | 1.4800 | 907 |
| 10 Apr 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 09 Apr 2024 | 1.4600 | 1.5050 | 1.4600 | 1.5050 | 1.5050 | 2,633 |
| 08 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 2,806 |
| 05 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 610 |
| 03 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 02 Apr 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 7,790 |
| 28 Mar 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 31,260 |
| 27 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 26 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 25 Mar 2024 | 1.5000 | 1.5000 | 1.4250 | 1.4600 | 1.4600 | 5,105 |
| 22 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 615 |
| 21 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 20 Mar 2024 | 1.5000 | 1.5000 | 1.4950 | 1.5000 | 1.5000 | 6,740 |
| 19 Mar 2024 | 1.4950 | 1.5000 | 1.4950 | 1.5000 | 1.5000 | 7,768 |
| 18 Mar 2024 | 1.4950 | 1.4950 | 1.4100 | 1.4100 | 1.4100 | 9,348 |
| 15 Mar 2024 | 1.4500 | 1.4550 | 1.4500 | 1.4550 | 1.4550 | 112 |
| 14 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 13 Mar 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 48,311 |
| 12 Mar 2024 | 1.4900 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 27,353 |
| 11 Mar 2024 | 1.4450 | 1.4850 | 1.4450 | 1.4850 | 1.4850 | 21,165 |
| 08 Mar 2024 | 1.3800 | 1.4400 | 1.3800 | 1.4000 | 1.4000 | 9,185 |
| 07 Mar 2024 | 1.4550 | 1.4550 | 1.4400 | 1.4400 | 1.4400 | 4 |
| 06 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 05 Mar 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 33,728 |
| 04 Mar 2024 | 1.5100 | 1.5225 | 1.5000 | 1.5000 | 1.5000 | 12,011 |
| 01 Mar 2024 | 1.5000 | 1.5150 | 1.4950 | 1.5000 | 1.5000 | 44,203 |
| 29 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 28 Feb 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 50,227 |
| 27 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 26 Feb 2024 | 1.3750 | 1.4200 | 1.3050 | 1.4200 | 1.4200 | 10,818 |
| 23 Feb 2024 | 1.5500 | 1.5500 | 1.4550 | 1.4850 | 1.4850 | 17,063 |
| 22 Feb 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 21 Feb 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | 1.5100 | 449 |
| 20 Feb 2024 | 1.5350 | 1.6000 | 1.4800 | 1.6000 | 1.6000 | 11,011 |
| 19 Feb 2024 | 1.5300 | 1.5350 | 1.5300 | 1.5350 | 1.5350 | 6,947 |
| 16 Feb 2024 | 1.6000 | 1.6050 | 1.6000 | 1.6050 | 1.6050 | 3 |
| 15 Feb 2024 | 1.6000 | 1.6050 | 1.6000 | 1.6050 | 1.6050 | 342 |
| 14 Feb 2024 | 1.6050 | 1.6050 | 1.6000 | 1.6000 | 1.6000 | 474 |
| 13 Feb 2024 | 1.6050 | 1.6250 | 1.6050 | 1.6150 | 1.6150 | 30,720 |
| 12 Feb 2024 | 1.6550 | 1.6550 | 1.6300 | 1.6300 | 1.6300 | 3,844 |
| 09 Feb 2024 | 1.6550 | 1.6550 | 1.6500 | 1.6500 | 1.6500 | 15,844 |
| 08 Feb 2024 | 1.6300 | 1.6550 | 1.6000 | 1.6550 | 1.6550 | 16,405 |
| 07 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1,307 |
| 06 Feb 2024 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 2,351 |
| 05 Feb 2024 | 1.6100 | 1.6775 | 1.6050 | 1.6550 | 1.6550 | 29,504 |
| 02 Feb 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | 1.6000 | 40,490 |
| 01 Feb 2024 | 1.5825 | 1.5825 | 1.5700 | 1.5700 | 1.5700 | 7,279 |
| 31 Jan 2024 | 1.5850 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 94,353 |
| 30 Jan 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 26,212 |
| 29 Jan 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5150 | 1.5150 | 1,032 |
| 25 Jan 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 11,234 |
| 24 Jan 2024 | 1.5000 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 17,964 |
| 23 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,400 |
| 22 Jan 2024 | 1.5000 | 1.5000 | 1.4950 | 1.4950 | 1.4950 | 3,793 |
| 19 Jan 2024 | 1.4750 | 1.4900 | 1.4750 | 1.4900 | 1.4900 | 28,238 |
| 18 Jan 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 17 Jan 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | - |
| 16 Jan 2024 | 1.4400 | 1.4750 | 1.4400 | 1.4750 | 1.4750 | 18,862 |
| 15 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 Jan 2024 | 1.4050 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 351,346 |
| 11 Jan 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 72 |
| 10 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 09 Jan 2024 | 1.4050 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 17,217 |
| 08 Jan 2024 | 1.4050 | 1.4400 | 1.4050 | 1.4400 | 1.4400 | 1,223 |
| 05 Jan 2024 | 1.4750 | 1.4750 | 1.4475 | 1.4475 | 1.4475 | 5,485 |
| 04 Jan 2024 | 1.5000 | 1.5000 | 1.4850 | 1.4900 | 1.4900 | 5,239 |
| 03 Jan 2024 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 2,598 |
| 02 Jan 2024 | 1.4600 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 59,434 |
| 29 Dec 2023 | 1.4500 | 1.4750 | 1.4500 | 1.4500 | 1.4500 | 5,847 |
| 28 Dec 2023 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 6,998 |
| 27 Dec 2023 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 46,537 |
| 22 Dec 2023 | 1.3750 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 16,274 |
| 21 Dec 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 6,878 |
| 20 Dec 2023 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 14,000 |
| 19 Dec 2023 | 1.2900 | 1.3000 | 1.1600 | 1.3000 | 1.3000 | 89,513 |
| 18 Dec 2023 | 1.2700 | 1.3600 | 1.2700 | 1.3200 | 1.3200 | 13,089 |
| 15 Dec 2023 | 1.2200 | 1.2250 | 1.2200 | 1.2200 | 1.2200 | 10,313 |
| 14 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 13 Dec 2023 | 1.2400 | 1.2450 | 1.2400 | 1.2400 | 1.2400 | 21,854 |
| 12 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 13,004 |
| 11 Dec 2023 | 1.2400 | 1.2400 | 1.2250 | 1.2400 | 1.2400 | 16,076 |
| 08 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 76 |
| 07 Dec 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | - |
| 06 Dec 2023 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 1.2450 | 4,614,324 |
| 05 Dec 2023 | 1.2300 | 1.2450 | 1.2300 | 1.2450 | 1.2450 | 6,936 |
| 04 Dec 2023 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 12 |
| 01 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 30 Nov 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 6,500 |
| 29 Nov 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 635 |
| 28 Nov 2023 | 1.2950 | 1.2950 | 1.2700 | 1.2700 | 1.2700 | 3,098 |
| 27 Nov 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 8,627 |
| 24 Nov 2023 | 1.3000 | 1.3000 | 1.1750 | 1.2500 | 1.2500 | 11,101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.